日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)東証REIT指数連動型上場投信(1343)の株価時系列情報

(NEXT FUNDS)東証REIT指数連動型上場投信(1343)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 1,170 1,180 1,165 1,177 106,250
2010/12/29 1,166 1,170 1,162 1,165 58,810
2010/12/28 1,180 1,197 1,160 1,160 186,060
2010/12/27 1,170 1,180 1,169 1,180 82,100
2010/12/24 1,157 1,170 1,154 1,170 126,890
2010/12/22 1,146 1,157 1,145 1,155 291,730
2010/12/21 1,110 1,135 1,109 1,135 69,860
2010/12/20 1,118 1,124 1,100 1,111 124,670
2010/12/17 1,133 1,145 1,118 1,119 127,440
2010/12/16 1,160 1,165 1,125 1,131 158,410
2010/12/15 1,154 1,159 1,136 1,151 171,000
2010/12/14 1,140 1,147 1,137 1,146 71,570
2010/12/13 1,118 1,136 1,117 1,135 62,330
2010/12/10 1,113 1,117 1,112 1,113 37,540
2010/12/09 1,108 1,124 1,107 1,113 70,940
2010/12/08 1,089 1,104 1,088 1,104 73,190
2010/12/07 1,090 1,092 1,084 1,086 27,810
2010/12/06 1,099 1,100 1,084 1,090 69,560
2010/12/03 1,096 1,100 1,092 1,099 59,150
2010/12/02 1,100 1,105 1,088 1,088 95,980
2010/12/01 1,067 1,094 1,067 1,093 75,420
2010/11/30 1,073 1,079 1,066 1,068 54,660
2010/11/29 1,068 1,085 1,068 1,072 88,250
2010/11/26 1,069 1,069 1,059 1,064 58,800
2010/11/25 1,057 1,071 1,057 1,069 88,790
2010/11/24 1,043 1,060 1,043 1,057 46,580
2010/11/22 1,048 1,051 1,038 1,051 29,870
2010/11/19 1,058 1,059 1,045 1,045 49,910
2010/11/18 1,048 1,061 1,048 1,058 89,820
2010/11/17 1,036 1,046 1,036 1,046 42,710
2010/11/16 1,036 1,044 1,035 1,044 43,670
2010/11/15 1,028 1,035 1,026 1,035 14,400
2010/11/12 1,023 1,036 1,020 1,031 23,130
2010/11/11 1,031 1,031 1,018 1,023 40,250
2010/11/10 1,031 1,032 1,026 1,031 29,460
2010/11/09 1,026 1,033 1,023 1,030 174,530
2010/11/08 1,037 1,038 1,024 1,035 49,130
2010/11/05 1,036 1,039 1,030 1,038 63,410
2010/11/04 1,035 1,037 1,022 1,029 61,280
2010/11/02 1,031 1,034 1,019 1,020 65,590
2010/11/01 1,009 1,034 1,008 1,030 87,230
2010/10/29 1,000 1,007 996 1,006 46,700
2010/10/28 1,015 1,019 991 994 52,720
2010/10/27 1,001 1,015 1,000 1,012 52,660
2010/10/26 989 998 988 998 21,190
2010/10/25 993 993 984 988 15,000
2010/10/22 994 996 987 992 25,570
2010/10/21 987 993 987 992 13,340
2010/10/20 986 986 977 986 22,110
2010/10/19 987 992 985 989 18,500
2010/10/18 996 997 985 987 29,320
2010/10/15 1,008 1,008 997 1,003 15,730
2010/10/14 1,020 1,020 1,000 1,009 219,190
2010/10/13 997 1,001 992 1,001 55,350
2010/10/12 1,001 1,005 986 986 33,010
2010/10/08 999 1,005 992 992 46,410
2010/10/07 1,013 1,020 1,005 1,006 28,750
2010/10/06 1,020 1,035 999 1,020 167,650
2010/10/05 979 1,005 970 1,005 58,200
2010/10/04 987 989 980 980 22,300
2010/10/01 971 984 971 980 58,760
2010/09/30 970 973 961 971 27,050
2010/09/29 958 970 958 968 26,840
2010/09/28 953 957 952 957 10,680
2010/09/27 959 959 951 958 12,140
2010/09/24 949 959 948 954 26,420
2010/09/22 953 955 951 952 8,700
2010/09/21 949 952 948 952 22,550
2010/09/17 940 946 936 945 16,300
2010/09/16 939 941 933 933 269,240
2010/09/15 940 947 940 946 12,610
2010/09/14 944 944 935 939 20,250
2010/09/13 940 944 940 942 19,450
2010/09/10 943 946 937 939 12,080
2010/09/09 945 946 937 937 20,400
2010/09/08 949 949 939 943 24,570
2010/09/07 949 949 944 948 9,660
2010/09/06 954 955 946 952 16,510
2010/09/03 962 963 954 954 16,540
2010/09/02 953 963 953 962 44,010
2010/09/01 939 951 939 950 35,870
2010/08/31 935 937 931 934 14,190
2010/08/30 932 938 932 935 32,980
2010/08/27 930 932 925 929 24,560
2010/08/26 932 932 924 931 26,990
2010/08/25 928 934 928 929 25,070
2010/08/24 926 930 925 926 24,310
2010/08/23 929 929 926 928 13,530
2010/08/20 933 933 928 930 10,770
2010/08/19 930 934 929 933 14,630
2010/08/18 931 932 927 928 41,650
2010/08/17 924 929 922 928 11,990
2010/08/16 923 925 917 925 15,320
2010/08/13 927 928 923 927 10,980
2010/08/12 920 926 913 924 72,040
2010/08/11 935 936 928 930 20,340
2010/08/10 944 945 936 937 23,730
2010/08/09 943 946 938 943 15,720
2010/08/06 945 947 937 945 37,920
2010/08/05 957 957 946 954 54,570
2010/08/04 959 959 948 949 37,270
2010/08/03 978 978 957 957 68,270
2010/08/02 967 977 965 974 36,950
2010/07/30 968 968 948 957 21,080
2010/07/29 968 969 964 966 18,380
2010/07/28 972 972 967 970 16,040
2010/07/27 964 970 960 970 20,630
2010/07/26 959 965 948 960 38,060
2010/07/23 945 959 943 949 45,880
2010/07/22 943 945 939 943 11,530
2010/07/21 934 946 934 943 18,030
2010/07/20 933 935 930 931 39,750
2010/07/16 931 931 924 930 30,420
2010/07/15 932 933 924 928 22,490
2010/07/14 931 933 928 933 22,270
2010/07/13 927 930 923 926 30,940
2010/07/12 930 931 926 927 16,890
2010/07/09 935 937 919 930 26,000
2010/07/08 935 938 926 928 15,150
2010/07/07 928 928 920 927 9,090
2010/07/06 928 928 920 926 19,450
2010/07/05 928 933 922 927 20,820
2010/07/02 924 929 917 929 20,480
2010/07/01 907 923 906 922 23,200
2010/06/30 915 915 902 905 82,060
2010/06/29 925 927 917 921 35,340
2010/06/28 934 935 925 928 31,950
2010/06/25 938 939 932 937 18,970
2010/06/24 932 941 931 941 11,670
2010/06/23 926 931 926 931 7,630
2010/06/22 930 938 925 930 32,010
2010/06/21 931 953 927 932 32,940
2010/06/18 945 945 930 930 20,360
2010/06/17 942 946 938 946 9,800
2010/06/16 942 946 939 945 15,830
2010/06/15 938 942 935 935 10,030
2010/06/14 940 946 936 936 19,310
2010/06/11 933 937 925 934 27,750
2010/06/10 910 921 905 918 22,640
2010/06/09 924 924 905 910 85,250
2010/06/08 920 925 913 925 54,860
2010/06/07 940 940 919 920 60,570
2010/06/04 963 963 948 948 93,440
2010/06/03 961 962 956 956 24,080
2010/06/02 955 960 952 957 25,000
2010/06/01 955 961 951 960 20,100
2010/05/31 943 952 940 950 18,870
2010/05/28 946 950 943 946 19,890
2010/05/27 940 940 919 932 61,740
2010/05/26 921 935 915 934 54,250
2010/05/25 937 938 920 920 103,860
2010/05/24 962 962 938 938 52,320
2010/05/21 950 953 943 953 80,690
2010/05/20 973 974 965 966 22,700
2010/05/19 969 974 958 974 50,310
2010/05/18 996 999 965 971 83,420
2010/05/17 1,000 1,004 995 998 18,340
2010/05/14 994 1,004 986 1,004 16,670
2010/05/13 984 990 983 990 20,730
2010/05/12 988 991 977 979 52,240
2010/05/11 1,015 1,021 985 992 70,010
2010/05/10 1,010 1,015 1,008 1,012 66,910
2010/05/07 1,000 1,025 998 1,021 54,910
2010/05/06 1,021 1,045 1,020 1,022 62,530
2010/04/30 1,035 1,050 1,035 1,045 50,910
2010/04/28 1,027 1,039 1,022 1,030 38,820
2010/04/27 1,044 1,044 1,034 1,041 31,270
2010/04/26 1,030 1,044 1,030 1,044 42,790
2010/04/23 1,032 1,032 1,024 1,024 34,040
2010/04/22 1,025 1,035 1,020 1,032 40,670
2010/04/21 1,024 1,024 1,016 1,020 31,720
2010/04/20 1,010 1,017 1,010 1,016 21,410
2010/04/19 1,008 1,009 1,000 1,009 49,410
2010/04/16 1,030 1,030 1,016 1,021 46,900
2010/04/15 1,020 1,028 1,018 1,027 25,200
2010/04/14 1,014 1,016 1,011 1,016 34,720
2010/04/13 1,006 1,011 1,001 1,011 18,090
2010/04/12 999 1,005 997 1,005 24,310
2010/04/09 995 997 994 995 9,890
2010/04/08 996 998 986 997 23,620
2010/04/07 996 999 992 999 23,450
2010/04/06 998 998 993 997 15,950
2010/04/05 999 1,004 993 995 32,890
2010/04/02 990 993 987 987 17,800
2010/04/01 986 986 976 984 24,790
2010/03/31 983 993 980 984 51,670
2010/03/30 979 990 976 983 36,390
2010/03/29 969 980 967 976 63,180
2010/03/26 962 965 959 961 29,070
2010/03/25 951 959 951 958 16,360
2010/03/24 963 963 951 954 35,290
2010/03/23 977 978 960 962 32,290
2010/03/19 969 969 959 965 52,970
2010/03/18 970 972 963 963 21,280
2010/03/17 962 972 962 967 27,690
2010/03/16 958 963 955 959 25,160
2010/03/15 952 954 949 952 16,820
2010/03/12 946 946 940 942 10,390
2010/03/11 939 940 935 939 15,110
2010/03/10 935 938 932 936 20,140
2010/03/09 943 943 934 935 33,370
2010/03/08 955 955 934 938 68,780
2010/03/05 949 953 943 952 71,170
2010/03/04 958 958 946 946 14,990
2010/03/03 952 955 950 953 15,600
2010/03/02 960 960 950 950 14,190
2010/03/01 944 953 941 953 18,390
2010/02/26 927 936 927 936 20,800
2010/02/25 931 935 931 932 9,150
2010/02/24 935 937 931 931 8,760
2010/02/23 937 940 933 933 16,170
2010/02/22 937 938 934 936 9,690
2010/02/19 929 932 923 925 13,870
2010/02/18 935 937 927 928 10,700
2010/02/17 916 930 916 930 184,980
2010/02/16 918 919 913 914 14,010
2010/02/15 928 928 910 918 24,800
2010/02/12 930 930 919 919 12,140
2010/02/10 913 920 911 916 29,490
2010/02/09 917 924 908 909 31,040
2010/02/08 940 945 924 924 46,250
2010/02/05 950 955 947 953 24,640
2010/02/04 963 965 958 959 17,380
2010/02/03 969 969 961 964 9,850
2010/02/02 956 966 955 966 12,350
2010/02/01 950 954 949 953 14,270
2010/01/29 951 953 946 951 31,230
2010/01/28 950 958 947 952 13,170
2010/01/27 950 960 941 956 23,610
2010/01/26 976 977 959 959 14,500
2010/01/25 954 976 954 975 37,360
2010/01/22 980 980 968 974 32,600
2010/01/21 966 979 961 977 26,110
2010/01/20 967 970 961 967 16,700
2010/01/19 957 966 957 960 17,610
2010/01/18 957 959 951 959 18,250
2010/01/15 949 952 947 952 72,200
2010/01/14 944 949 943 948 12,240
2010/01/13 939 944 935 939 9,390
2010/01/12 940 941 934 941 40,130
2010/01/08 936 940 935 937 13,350
2010/01/07 937 942 930 936 85,410
2010/01/06 944 948 935 937 17,430
2010/01/05 948 948 942 945 44,750
2010/01/04 925 940 925 936 98,790

このページの先頭へ