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
2012/12/28 1,175 1,183 1,172 1,181 69,050
2012/12/27 1,185 1,185 1,171 1,173 118,790
2012/12/26 1,182 1,183 1,176 1,179 64,300
2012/12/25 1,173 1,179 1,170 1,179 102,830
2012/12/21 1,151 1,173 1,151 1,173 224,940
2012/12/20 1,145 1,153 1,142 1,152 163,630
2012/12/19 1,140 1,147 1,137 1,147 118,030
2012/12/18 1,130 1,137 1,130 1,137 56,290
2012/12/17 1,125 1,130 1,121 1,130 79,600
2012/12/14 1,113 1,122 1,113 1,121 56,930
2012/12/13 1,106 1,113 1,102 1,113 65,970
2012/12/12 1,108 1,108 1,102 1,108 35,310
2012/12/11 1,112 1,117 1,108 1,110 68,080
2012/12/10 1,115 1,120 1,114 1,118 23,020
2012/12/07 1,124 1,124 1,115 1,120 91,580
2012/12/06 1,122 1,122 1,117 1,121 72,310
2012/12/05 1,120 1,122 1,116 1,120 44,370
2012/12/04 1,126 1,129 1,120 1,120 13,150
2012/12/03 1,124 1,129 1,124 1,125 42,660
2012/11/30 1,111 1,122 1,108 1,119 46,590
2012/11/29 1,111 1,113 1,104 1,108 35,580
2012/11/28 1,115 1,115 1,109 1,111 33,910
2012/11/27 1,119 1,119 1,114 1,117 16,460
2012/11/26 1,122 1,124 1,115 1,118 25,980
2012/11/22 1,120 1,121 1,114 1,119 41,410
2012/11/21 1,113 1,118 1,111 1,118 37,180
2012/11/20 1,117 1,117 1,110 1,110 43,790
2012/11/19 1,114 1,120 1,108 1,115 50,640
2012/11/16 1,110 1,114 1,103 1,105 35,490
2012/11/15 1,088 1,109 1,088 1,109 39,760
2012/11/14 1,079 1,095 1,079 1,095 39,620
2012/11/13 1,082 1,083 1,075 1,075 26,120
2012/11/12 1,088 1,089 1,080 1,081 59,590
2012/11/09 1,091 1,094 1,086 1,090 83,690
2012/11/08 1,105 1,106 1,095 1,098 56,980
2012/11/07 1,115 1,115 1,106 1,113 42,520
2012/11/06 1,124 1,125 1,120 1,120 51,560
2012/11/05 1,133 1,134 1,120 1,122 60,540
2012/11/02 1,126 1,135 1,124 1,135 68,470
2012/11/01 1,117 1,123 1,117 1,122 38,570
2012/10/31 1,112 1,117 1,101 1,116 134,580
2012/10/30 1,121 1,128 1,106 1,107 144,130
2012/10/29 1,115 1,127 1,115 1,120 210,510
2012/10/26 1,111 1,115 1,108 1,112 64,560
2012/10/25 1,104 1,110 1,101 1,110 72,390
2012/10/24 1,099 1,109 1,098 1,109 79,150
2012/10/23 1,101 1,103 1,097 1,099 39,840
2012/10/22 1,086 1,099 1,086 1,099 25,410
2012/10/19 1,090 1,095 1,087 1,094 39,510
2012/10/18 1,096 1,100 1,091 1,095 57,810
2012/10/17 1,087 1,093 1,087 1,093 37,410
2012/10/16 1,079 1,087 1,079 1,087 34,090
2012/10/15 1,077 1,080 1,074 1,080 23,920
2012/10/12 1,077 1,081 1,075 1,078 44,250
2012/10/11 1,073 1,076 1,069 1,076 50,450
2012/10/10 1,072 1,076 1,070 1,076 19,620
2012/10/09 1,071 1,080 1,070 1,071 39,520
2012/10/05 1,069 1,071 1,067 1,069 116,520
2012/10/04 1,064 1,073 1,063 1,068 148,450
2012/10/03 1,066 1,067 1,060 1,064 171,380
2012/10/02 1,080 1,083 1,068 1,068 28,360
2012/10/01 1,078 1,083 1,071 1,074 62,280
2012/09/28 1,075 1,079 1,072 1,078 62,990
2012/09/27 1,063 1,072 1,060 1,072 44,580
2012/09/26 1,051 1,067 1,051 1,064 49,730
2012/09/25 1,050 1,055 1,046 1,054 41,550
2012/09/24 1,044 1,049 1,044 1,049 46,930
2012/09/21 1,049 1,050 1,043 1,043 32,560
2012/09/20 1,039 1,049 1,038 1,048 66,240
2012/09/19 1,045 1,050 1,041 1,041 139,400
2012/09/18 1,040 1,040 1,035 1,040 50,200
2012/09/14 1,031 1,038 1,030 1,037 126,130
2012/09/13 1,020 1,029 1,017 1,029 18,630
2012/09/12 1,022 1,026 1,021 1,023 25,810
2012/09/11 1,026 1,026 1,021 1,025 50,490
2012/09/10 1,028 1,029 1,024 1,029 63,410
2012/09/07 1,028 1,029 1,022 1,026 20,660
2012/09/06 1,021 1,025 1,021 1,022 18,600
2012/09/05 1,017 1,024 1,016 1,017 13,070
2012/09/04 1,023 1,025 1,015 1,019 19,490
2012/09/03 1,028 1,029 1,023 1,023 12,220
2012/08/31 1,020 1,027 1,019 1,026 20,480
2012/08/30 1,028 1,031 1,020 1,022 79,680
2012/08/29 1,030 1,036 1,028 1,033 49,600
2012/08/28 1,032 1,032 1,024 1,030 77,300
2012/08/27 1,030 1,036 1,026 1,033 83,240
2012/08/24 1,014 1,024 1,011 1,023 72,430
2012/08/23 1,013 1,019 1,012 1,017 32,110
2012/08/22 1,006 1,011 1,003 1,011 25,030
2012/08/21 1,004 1,005 1,002 1,004 8,660
2012/08/20 1,004 1,004 1,000 1,003 11,330
2012/08/17 996 1,001 995 1,001 33,510
2012/08/16 998 1,000 992 992 17,870
2012/08/15 995 998 994 996 198,540
2012/08/14 991 997 990 995 60,780
2012/08/13 992 993 989 992 24,940
2012/08/10 998 999 961 989 320,670
2012/08/09 1,002 1,002 996 996 61,900
2012/08/08 1,007 1,009 997 997 52,610
2012/08/07 1,013 1,014 1,009 1,013 21,280
2012/08/06 1,012 1,014 1,009 1,012 60,730
2012/08/03 1,006 1,008 1,001 1,006 26,180
2012/08/02 1,003 1,007 1,003 1,003 54,090
2012/08/01 1,002 1,006 1,000 1,003 53,820
2012/07/31 1,001 1,004 998 1,003 66,350
2012/07/30 1,009 1,014 1,002 1,005 117,490
2012/07/27 1,001 1,008 1,000 1,008 65,220
2012/07/26 989 999 989 995 38,710
2012/07/25 984 991 983 989 30,940
2012/07/24 991 991 982 988 89,440
2012/07/23 998 1,003 993 993 111,540
2012/07/20 1,000 1,000 992 999 75,370
2012/07/19 1,009 1,009 1,001 1,002 31,190
2012/07/18 1,014 1,019 1,004 1,007 47,450
2012/07/17 1,003 1,010 998 1,007 54,950
2012/07/13 988 1,001 985 1,001 156,080
2012/07/12 990 992 988 988 59,300
2012/07/11 990 991 984 991 109,770
2012/07/10 997 999 990 991 27,630
2012/07/09 1,008 1,010 1,000 1,000 41,190
2012/07/06 1,012 1,012 1,005 1,007 21,770
2012/07/05 1,017 1,018 1,012 1,012 12,980
2012/07/04 1,022 1,025 1,013 1,017 39,160
2012/07/03 1,024 1,027 1,018 1,021 65,790
2012/07/02 1,026 1,026 1,020 1,024 115,100
2012/06/29 1,009 1,025 1,008 1,015 55,840
2012/06/28 997 1,007 995 1,007 67,370
2012/06/27 986 997 986 993 72,220
2012/06/26 990 992 985 987 15,190
2012/06/25 1,001 1,001 992 992 31,200
2012/06/22 987 997 986 996 20,410
2012/06/21 990 996 990 994 19,740
2012/06/20 985 990 984 989 42,030
2012/06/19 970 981 968 978 27,730
2012/06/18 964 973 963 970 134,050
2012/06/15 955 957 950 957 70,190
2012/06/14 954 955 952 954 17,250
2012/06/13 953 955 950 954 10,540
2012/06/12 946 952 942 947 32,980
2012/06/11 948 950 946 948 18,160
2012/06/08 946 951 937 940 19,050
2012/06/07 946 952 943 948 46,890
2012/06/06 941 945 936 937 51,420
2012/06/05 934 936 927 932 36,670
2012/06/04 945 945 928 932 76,610
2012/06/01 966 971 953 955 34,600
2012/05/31 956 970 953 968 59,380
2012/05/30 968 968 964 964 34,450
2012/05/29 956 969 951 969 24,910
2012/05/28 950 954 948 953 33,810
2012/05/25 952 959 950 951 43,820
2012/05/24 947 948 940 946 21,240
2012/05/23 955 959 946 948 30,260
2012/05/22 967 967 959 960 81,700
2012/05/21 955 966 955 962 40,500
2012/05/18 964 965 955 957 30,750
2012/05/17 965 975 964 972 48,440
2012/05/16 971 971 964 968 37,440
2012/05/15 975 976 964 976 51,980
2012/05/14 979 981 975 978 37,050
2012/05/11 994 997 979 979 42,410
2012/05/10 993 1,006 993 993 34,110
2012/05/09 997 999 993 997 82,760
2012/05/08 1,003 1,004 992 997 77,750
2012/05/07 1,016 1,019 1,006 1,013 65,400
2012/05/02 1,025 1,030 1,023 1,028 19,750
2012/05/01 1,027 1,028 1,019 1,022 32,290
2012/04/27 1,027 1,034 1,024 1,028 37,920
2012/04/26 1,030 1,032 1,022 1,022 52,510
2012/04/25 1,029 1,034 1,027 1,030 30,970
2012/04/24 1,028 1,028 1,020 1,023 31,290
2012/04/23 1,040 1,041 1,029 1,030 66,800
2012/04/20 1,028 1,034 1,022 1,034 46,240
2012/04/19 1,026 1,036 1,025 1,026 80,570
2012/04/18 1,018 1,025 1,018 1,025 109,180
2012/04/17 1,020 1,020 1,008 1,010 57,920
2012/04/16 1,018 1,020 1,013 1,019 36,220
2012/04/13 1,015 1,022 1,015 1,022 18,950
2012/04/12 1,018 1,019 1,011 1,011 34,490
2012/04/11 1,012 1,019 1,010 1,013 43,170
2012/04/10 1,021 1,025 1,016 1,024 54,480
2012/04/09 1,010 1,030 1,010 1,019 134,630
2012/04/06 1,016 1,024 1,013 1,024 34,110
2012/04/05 1,020 1,028 1,016 1,019 87,630
2012/04/04 1,047 1,047 1,025 1,034 64,080
2012/04/03 1,057 1,062 1,044 1,047 95,260
2012/04/02 1,038 1,051 1,037 1,049 95,730
2012/03/30 1,030 1,039 1,026 1,036 22,120
2012/03/29 1,020 1,035 1,019 1,030 40,660
2012/03/28 1,023 1,028 1,020 1,020 32,240
2012/03/27 1,020 1,023 1,018 1,020 32,090
2012/03/26 1,004 1,015 1,004 1,009 58,940
2012/03/23 1,000 1,008 1,000 1,004 54,300
2012/03/22 1,020 1,026 1,005 1,007 88,010
2012/03/21 1,044 1,045 1,023 1,029 68,380
2012/03/19 1,036 1,047 1,036 1,044 37,510
2012/03/16 1,031 1,037 1,030 1,035 89,870
2012/03/15 1,023 1,029 1,021 1,029 90,800
2012/03/14 1,016 1,023 1,016 1,023 72,500
2012/03/13 1,009 1,017 1,009 1,009 47,430
2012/03/12 1,015 1,019 1,008 1,012 68,950
2012/03/09 1,010 1,013 1,008 1,009 66,690
2012/03/08 994 1,007 994 1,006 91,870
2012/03/07 971 990 971 990 98,740
2012/03/06 991 991 978 986 44,280
2012/03/05 993 997 990 992 62,280
2012/03/02 991 995 985 993 44,970
2012/03/01 999 999 981 981 60,290
2012/02/29 999 1,002 991 995 76,540
2012/02/28 985 1,008 983 1,005 138,930
2012/02/27 984 998 983 997 104,220
2012/02/24 953 974 953 974 124,370
2012/02/23 939 951 937 949 61,140
2012/02/22 940 942 933 939 61,740
2012/02/21 935 940 935 940 78,280
2012/02/20 937 946 935 940 119,080
2012/02/17 910 929 908 925 92,010
2012/02/16 900 904 899 904 34,660
2012/02/15 893 899 891 899 56,670
2012/02/14 893 893 887 891 52,080
2012/02/13 895 896 890 894 23,650
2012/02/10 899 899 891 893 76,450
2012/02/09 893 894 890 893 52,490
2012/02/08 900 900 895 895 66,200
2012/02/07 903 907 896 907 25,360
2012/02/06 912 912 899 901 75,760
2012/02/03 904 909 901 909 90,080
2012/02/02 896 902 893 902 34,520
2012/02/01 895 896 891 895 22,240
2012/01/31 892 897 888 897 37,240
2012/01/30 887 889 884 889 13,670
2012/01/27 890 891 878 883 53,720
2012/01/26 892 892 887 888 21,550
2012/01/25 895 895 887 887 34,820
2012/01/24 892 897 891 893 34,640
2012/01/23 889 893 886 890 41,980
2012/01/20 880 887 873 882 31,950
2012/01/19 866 874 864 874 29,020
2012/01/18 865 867 863 865 27,250
2012/01/17 870 870 862 862 45,190
2012/01/16 876 876 868 870 34,870
2012/01/13 880 880 872 875 29,210
2012/01/12 885 885 876 878 25,730
2012/01/11 888 889 883 884 56,300
2012/01/10 890 894 890 891 19,480
2012/01/06 882 887 882 887 11,650
2012/01/05 882 884 879 882 18,350
2012/01/04 880 885 879 883 15,700

このページの先頭へ