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
2011/12/30 873 877 870 877 26,090
2011/12/29 880 880 868 872 47,380
2011/12/28 881 883 878 880 15,850
2011/12/27 871 881 870 881 41,700
2011/12/26 871 901 870 880 39,100
2011/12/22 871 874 866 866 20,630
2011/12/21 876 877 869 871 30,280
2011/12/20 871 873 870 873 28,540
2011/12/19 873 874 867 873 23,710
2011/12/16 875 875 867 871 38,440
2011/12/15 875 875 872 875 13,550
2011/12/14 875 877 873 875 40,290
2011/12/13 872 878 871 875 41,800
2011/12/12 885 885 874 874 49,970
2011/12/09 887 887 879 882 27,270
2011/12/08 891 891 885 885 23,670
2011/12/07 886 895 875 895 48,410
2011/12/06 895 900 887 887 47,110
2011/12/05 890 896 887 894 27,020
2011/12/02 878 887 875 883 17,470
2011/12/01 893 894 874 877 49,250
2011/11/30 873 884 866 878 48,740
2011/11/29 851 867 850 865 41,070
2011/11/28 854 854 841 843 90,690
2011/11/25 859 861 851 853 52,990
2011/11/24 865 867 857 858 45,350
2011/11/22 854 866 851 866 33,950
2011/11/21 869 869 855 858 52,130
2011/11/18 864 867 860 867 82,990
2011/11/17 871 875 865 865 50,430
2011/11/16 885 886 871 871 80,060
2011/11/15 889 893 886 888 29,130
2011/11/14 896 897 890 893 33,190
2011/11/11 892 894 887 891 70,070
2011/11/10 902 903 891 894 82,180
2011/11/09 914 914 904 906 54,770
2011/11/08 923 923 910 910 63,360
2011/11/07 940 941 929 929 58,440
2011/11/04 947 947 940 942 32,140
2011/11/02 945 948 941 948 13,400
2011/11/01 948 950 940 950 20,250
2011/10/31 954 954 945 951 23,780
2011/10/28 943 950 936 949 45,710
2011/10/27 927 937 924 937 18,080
2011/10/26 924 925 919 925 25,220
2011/10/25 926 929 924 925 35,800
2011/10/24 927 928 923 926 23,900
2011/10/21 925 927 920 923 44,360
2011/10/20 932 932 924 926 32,930
2011/10/19 938 938 932 934 8,630
2011/10/18 939 941 932 935 33,500
2011/10/17 954 954 939 939 35,840
2011/10/14 950 954 949 951 23,450
2011/10/13 938 960 938 957 38,750
2011/10/12 933 935 931 933 15,860
2011/10/11 931 935 924 933 49,920
2011/10/07 930 933 924 924 21,910
2011/10/06 929 933 922 925 29,370
2011/10/05 953 953 916 922 102,570
2011/10/04 970 971 951 956 36,410
2011/10/03 969 976 960 973 18,910
2011/09/30 962 979 962 970 34,570
2011/09/29 943 963 942 963 20,100
2011/09/28 952 956 945 953 15,090
2011/09/27 961 961 942 944 32,560
2011/09/26 964 965 951 957 25,630
2011/09/22 968 969 964 968 32,110
2011/09/21 965 975 961 973 19,250
2011/09/20 971 971 960 961 32,580
2011/09/16 980 980 968 969 41,810
2011/09/15 980 980 972 979 21,690
2011/09/14 990 992 977 977 27,420
2011/09/13 996 997 992 993 16,480
2011/09/12 997 1,001 996 997 18,700
2011/09/09 997 1,004 996 1,000 13,340
2011/09/08 1,006 1,006 998 998 15,320
2011/09/07 1,010 1,010 1,001 1,003 12,690
2011/09/06 1,019 1,023 1,005 1,008 29,390
2011/09/05 1,020 1,024 1,018 1,019 24,180
2011/09/02 1,025 1,025 1,020 1,023 7,460
2011/09/01 1,022 1,028 1,020 1,026 15,990
2011/08/31 1,017 1,023 1,017 1,019 9,130
2011/08/30 1,018 1,019 1,017 1,017 9,360
2011/08/29 1,013 1,018 1,011 1,017 11,340
2011/08/26 1,010 1,014 1,007 1,013 13,290
2011/08/25 1,018 1,018 1,011 1,016 8,070
2011/08/24 1,019 1,021 1,013 1,017 9,150
2011/08/23 1,018 1,023 1,016 1,018 20,450
2011/08/22 1,017 1,022 1,017 1,021 22,550
2011/08/19 1,010 1,028 1,010 1,023 43,270
2011/08/18 1,021 1,027 1,020 1,023 25,250
2011/08/17 1,010 1,026 1,005 1,024 22,050
2011/08/16 1,007 1,008 1,001 1,008 20,290
2011/08/15 985 999 981 999 37,740
2011/08/12 985 985 977 981 22,780
2011/08/11 979 983 970 977 31,010
2011/08/10 1,003 1,003 981 986 49,120
2011/08/09 975 989 957 989 91,620
2011/08/08 1,016 1,030 997 1,000 79,100
2011/08/05 1,043 1,054 1,037 1,041 29,430
2011/08/04 1,052 1,059 1,049 1,059 21,270
2011/08/03 1,040 1,053 1,039 1,051 20,100
2011/08/02 1,050 1,052 1,043 1,046 13,880
2011/08/01 1,045 1,055 1,045 1,049 23,490
2011/07/29 1,039 1,050 1,038 1,050 28,820
2011/07/28 1,041 1,048 1,037 1,039 14,550
2011/07/27 1,040 1,046 1,037 1,043 62,990
2011/07/26 1,049 1,050 1,043 1,043 22,840
2011/07/25 1,054 1,054 1,046 1,052 39,470
2011/07/22 1,056 1,057 1,054 1,055 21,750
2011/07/21 1,057 1,059 1,056 1,059 13,640
2011/07/20 1,059 1,061 1,058 1,058 9,630
2011/07/19 1,059 1,063 1,059 1,059 16,480
2011/07/15 1,063 1,063 1,057 1,060 10,740
2011/07/14 1,067 1,067 1,057 1,057 25,250
2011/07/13 1,060 1,069 1,058 1,067 14,110
2011/07/12 1,062 1,065 1,056 1,065 36,120
2011/07/11 1,068 1,068 1,061 1,063 35,540
2011/07/08 1,070 1,070 1,066 1,066 17,310
2011/07/07 1,071 1,071 1,066 1,069 10,180
2011/07/06 1,073 1,074 1,066 1,071 37,540
2011/07/05 1,077 1,078 1,074 1,075 9,580
2011/07/04 1,075 1,079 1,072 1,077 24,850
2011/07/01 1,075 1,076 1,070 1,071 16,470
2011/06/30 1,069 1,075 1,068 1,071 25,870
2011/06/29 1,064 1,069 1,062 1,067 11,110
2011/06/28 1,060 1,063 1,055 1,061 99,000
2011/06/27 1,062 1,063 1,059 1,061 18,420
2011/06/24 1,062 1,063 1,060 1,063 24,030
2011/06/23 1,068 1,069 1,061 1,061 23,710
2011/06/22 1,067 1,069 1,066 1,069 8,140
2011/06/21 1,069 1,070 1,063 1,066 18,010
2011/06/20 1,070 1,073 1,066 1,069 42,770
2011/06/17 1,071 1,073 1,067 1,067 16,620
2011/06/16 1,076 1,076 1,072 1,074 4,070
2011/06/15 1,073 1,075 1,072 1,075 10,240
2011/06/14 1,072 1,079 1,070 1,070 10,600
2011/06/13 1,069 1,072 1,067 1,072 11,190
2011/06/10 1,077 1,077 1,067 1,070 23,070
2011/06/09 1,073 1,079 1,070 1,072 15,800
2011/06/08 1,084 1,084 1,073 1,073 32,750
2011/06/07 1,090 1,090 1,077 1,086 53,620
2011/06/06 1,099 1,101 1,091 1,093 10,450
2011/06/03 1,101 1,103 1,100 1,101 3,090
2011/06/02 1,099 1,102 1,095 1,101 13,910
2011/06/01 1,105 1,106 1,102 1,103 9,840
2011/05/31 1,102 1,109 1,100 1,109 15,540
2011/05/30 1,099 1,103 1,099 1,103 21,530
2011/05/27 1,094 1,099 1,089 1,097 21,050
2011/05/26 1,094 1,095 1,091 1,094 10,480
2011/05/25 1,092 1,095 1,090 1,091 14,360
2011/05/24 1,091 1,095 1,090 1,092 6,710
2011/05/23 1,096 1,096 1,091 1,095 28,770
2011/05/20 1,089 1,097 1,089 1,097 34,250
2011/05/19 1,095 1,096 1,091 1,095 19,190
2011/05/18 1,092 1,095 1,091 1,091 19,850
2011/05/17 1,089 1,096 1,089 1,095 10,510
2011/05/16 1,089 1,095 1,085 1,094 22,820
2011/05/13 1,094 1,095 1,085 1,090 27,830
2011/05/12 1,101 1,101 1,091 1,093 10,760
2011/05/11 1,105 1,105 1,099 1,101 16,910
2011/05/10 1,114 1,114 1,104 1,105 22,570
2011/05/09 1,118 1,118 1,111 1,111 19,230
2011/05/06 1,115 1,120 1,115 1,120 21,300
2011/05/02 1,136 1,141 1,124 1,125 65,080
2011/04/28 1,116 1,130 1,115 1,127 44,620
2011/04/27 1,107 1,111 1,104 1,111 21,370
2011/04/26 1,111 1,112 1,101 1,103 17,760
2011/04/25 1,112 1,113 1,107 1,110 22,970
2011/04/22 1,102 1,113 1,101 1,108 38,200
2011/04/21 1,104 1,108 1,100 1,101 15,860
2011/04/20 1,100 1,104 1,099 1,103 15,060
2011/04/19 1,098 1,101 1,091 1,099 17,940
2011/04/18 1,096 1,102 1,095 1,102 34,860
2011/04/15 1,088 1,096 1,088 1,096 16,610
2011/04/14 1,083 1,088 1,081 1,088 18,100
2011/04/13 1,090 1,091 1,084 1,087 37,830
2011/04/12 1,094 1,098 1,088 1,090 31,920
2011/04/11 1,096 1,098 1,091 1,097 37,130
2011/04/08 1,101 1,106 1,097 1,100 41,940
2011/04/07 1,113 1,117 1,100 1,103 35,960
2011/04/06 1,116 1,122 1,111 1,113 37,750
2011/04/05 1,110 1,118 1,104 1,116 41,710
2011/04/04 1,115 1,117 1,110 1,115 21,640
2011/04/01 1,099 1,114 1,091 1,114 50,390
2011/03/31 1,085 1,099 1,085 1,099 33,830
2011/03/30 1,073 1,090 1,072 1,080 311,110
2011/03/29 1,068 1,082 1,065 1,076 55,860
2011/03/28 1,086 1,089 1,078 1,079 69,080
2011/03/25 1,098 1,107 1,095 1,095 26,210
2011/03/24 1,099 1,105 1,097 1,103 33,520
2011/03/23 1,094 1,117 1,082 1,105 59,060
2011/03/22 1,091 1,103 1,066 1,099 146,330
2011/03/18 1,040 1,076 1,039 1,066 122,230
2011/03/17 999 1,048 980 1,041 167,620
2011/03/16 960 1,028 960 1,014 248,520
2011/03/15 1,016 1,028 864 969 399,180
2011/03/14 933 1,060 933 1,044 308,210
2011/03/11 1,128 1,129 1,122 1,128 60,390
2011/03/10 1,141 1,141 1,130 1,133 37,480
2011/03/09 1,141 1,144 1,138 1,139 33,100
2011/03/08 1,149 1,150 1,140 1,141 26,390
2011/03/07 1,150 1,150 1,145 1,149 20,120
2011/03/04 1,147 1,151 1,146 1,148 24,060
2011/03/03 1,142 1,146 1,135 1,146 31,180
2011/03/02 1,145 1,145 1,135 1,141 40,900
2011/03/01 1,150 1,153 1,145 1,145 54,650
2011/02/28 1,145 1,149 1,144 1,148 45,090
2011/02/25 1,137 1,145 1,137 1,144 31,430
2011/02/24 1,134 1,145 1,130 1,140 43,270
2011/02/23 1,132 1,141 1,131 1,136 57,010
2011/02/22 1,136 1,140 1,131 1,139 87,060
2011/02/21 1,145 1,145 1,132 1,142 61,090
2011/02/18 1,134 1,144 1,130 1,143 105,630
2011/02/17 1,117 1,129 1,115 1,129 179,680
2011/02/16 1,091 1,110 1,091 1,110 162,660
2011/02/15 1,107 1,108 1,095 1,098 150,980
2011/02/14 1,126 1,128 1,109 1,113 115,900
2011/02/10 1,139 1,141 1,131 1,135 56,430
2011/02/09 1,147 1,147 1,140 1,143 28,850
2011/02/08 1,145 1,152 1,137 1,145 207,310
2011/02/07 1,165 1,165 1,155 1,157 40,040
2011/02/04 1,165 1,165 1,158 1,161 41,460
2011/02/03 1,166 1,167 1,161 1,164 22,180
2011/02/02 1,176 1,177 1,167 1,167 40,980
2011/02/01 1,168 1,172 1,165 1,168 29,940
2011/01/31 1,151 1,169 1,151 1,167 52,050
2011/01/28 1,160 1,165 1,148 1,160 41,750
2011/01/27 1,169 1,171 1,162 1,165 47,540
2011/01/26 1,164 1,170 1,160 1,170 34,890
2011/01/25 1,157 1,167 1,157 1,164 24,920
2011/01/24 1,144 1,152 1,142 1,152 62,180
2011/01/21 1,161 1,163 1,147 1,147 61,960
2011/01/20 1,165 1,173 1,165 1,167 41,920
2011/01/19 1,161 1,166 1,155 1,166 114,140
2011/01/18 1,182 1,182 1,165 1,166 82,750
2011/01/17 1,197 1,197 1,182 1,183 74,460
2011/01/14 1,194 1,195 1,183 1,195 44,290
2011/01/13 1,191 1,196 1,188 1,195 53,340
2011/01/12 1,186 1,191 1,171 1,187 97,130
2011/01/11 1,184 1,192 1,180 1,192 68,200
2011/01/07 1,190 1,190 1,181 1,186 81,930
2011/01/06 1,199 1,199 1,181 1,192 109,230
2011/01/05 1,210 1,210 1,184 1,191 99,930
2011/01/04 1,200 1,205 1,190 1,205 134,980

このページの先頭へ