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
2016/12/30 1,963 1,984 1,960 1,968 125,090
2016/12/29 1,954 1,963 1,951 1,957 122,740
2016/12/28 1,940 1,957 1,940 1,950 196,380
2016/12/27 1,930 1,940 1,925 1,940 86,560
2016/12/26 1,923 1,940 1,915 1,935 91,540
2016/12/22 1,920 1,924 1,912 1,923 68,810
2016/12/21 1,928 1,928 1,914 1,922 63,530
2016/12/20 1,909 1,928 1,904 1,928 71,370
2016/12/19 1,902 1,912 1,902 1,909 39,830
2016/12/16 1,900 1,907 1,898 1,902 49,710
2016/12/15 1,900 1,904 1,896 1,898 35,630
2016/12/14 1,901 1,914 1,893 1,898 86,450
2016/12/13 1,903 1,911 1,899 1,903 69,870
2016/12/12 1,906 1,916 1,902 1,905 68,480
2016/12/09 1,915 1,915 1,897 1,899 141,160
2016/12/08 1,899 1,918 1,898 1,912 96,940
2016/12/07 1,897 1,899 1,891 1,897 105,650
2016/12/06 1,897 1,899 1,891 1,897 84,490
2016/12/05 1,898 1,904 1,891 1,894 91,570
2016/12/02 1,895 1,906 1,889 1,898 209,150
2016/12/01 1,901 1,910 1,896 1,896 185,880
2016/11/30 1,888 1,907 1,887 1,901 97,750
2016/11/29 1,893 1,897 1,882 1,882 283,110
2016/11/28 1,860 1,887 1,858 1,887 266,740
2016/11/25 1,850 1,854 1,844 1,854 69,250
2016/11/24 1,837 1,857 1,837 1,845 66,410
2016/11/22 1,822 1,839 1,822 1,835 55,700
2016/11/21 1,843 1,845 1,826 1,829 60,220
2016/11/18 1,858 1,859 1,844 1,844 63,530
2016/11/17 1,827 1,853 1,825 1,846 84,530
2016/11/16 1,823 1,829 1,813 1,825 139,260
2016/11/15 1,821 1,825 1,816 1,822 135,900
2016/11/14 1,839 1,842 1,819 1,821 196,030
2016/11/11 1,860 1,860 1,832 1,839 115,580
2016/11/10 1,873 1,873 1,859 1,865 127,350
2016/11/09 1,869 1,870 1,838 1,862 100,070
2016/11/08 1,877 1,877 1,868 1,868 27,060
2016/11/07 1,875 1,900 1,875 1,885 78,600
2016/11/04 1,882 1,882 1,876 1,876 74,260
2016/11/02 1,890 1,894 1,882 1,888 58,370
2016/11/01 1,900 1,905 1,891 1,897 30,640
2016/10/31 1,882 1,903 1,878 1,899 20,880
2016/10/28 1,893 1,898 1,878 1,885 519,840
2016/10/27 1,901 1,907 1,897 1,899 18,210
2016/10/26 1,900 1,914 1,897 1,904 91,020
2016/10/25 1,903 1,904 1,895 1,899 57,320
2016/10/24 1,891 1,903 1,891 1,898 28,060
2016/10/21 1,897 1,915 1,886 1,888 83,650
2016/10/20 1,893 1,905 1,892 1,895 95,960
2016/10/19 1,881 1,898 1,881 1,897 40,390
2016/10/18 1,895 1,898 1,882 1,886 277,750
2016/10/17 1,895 1,905 1,892 1,895 205,850
2016/10/14 1,901 1,909 1,897 1,899 264,340
2016/10/13 1,898 1,909 1,898 1,904 142,550
2016/10/12 1,905 1,910 1,899 1,904 210,590
2016/10/11 1,913 1,919 1,908 1,909 167,490
2016/10/07 1,916 1,920 1,915 1,915 89,960
2016/10/06 1,923 1,926 1,913 1,919 201,110
2016/10/05 1,928 1,930 1,920 1,924 144,220
2016/10/04 1,928 1,931 1,920 1,925 117,760
2016/10/03 1,932 1,936 1,927 1,927 59,320
2016/09/30 1,924 1,941 1,921 1,938 67,220
2016/09/29 1,934 1,934 1,926 1,926 93,270
2016/09/28 1,927 1,936 1,927 1,931 39,350
2016/09/27 1,926 1,939 1,923 1,938 31,690
2016/09/26 1,920 1,936 1,920 1,928 36,260
2016/09/23 1,908 1,931 1,908 1,921 64,380
2016/09/21 1,924 1,941 1,915 1,918 140,730
2016/09/20 1,932 1,932 1,917 1,925 67,540
2016/09/16 1,935 1,936 1,923 1,934 82,190
2016/09/15 1,932 1,935 1,923 1,935 79,850
2016/09/14 1,948 1,956 1,936 1,939 125,130
2016/09/13 1,924 1,948 1,921 1,945 51,180
2016/09/12 1,928 1,928 1,916 1,925 89,110
2016/09/09 1,948 1,950 1,936 1,938 49,630
2016/09/08 1,954 1,955 1,942 1,948 57,760
2016/09/07 1,945 1,952 1,941 1,949 35,650
2016/09/06 1,931 1,953 1,930 1,949 106,100
2016/09/05 1,933 1,938 1,926 1,930 74,480
2016/09/02 1,944 1,944 1,931 1,933 109,790
2016/09/01 1,932 1,948 1,930 1,936 120,700
2016/08/31 1,945 1,947 1,930 1,932 63,780
2016/08/30 1,958 1,960 1,945 1,946 42,990
2016/08/29 1,935 1,966 1,932 1,964 68,180
2016/08/26 1,930 1,950 1,929 1,940 141,140
2016/08/25 1,932 1,939 1,926 1,933 29,700
2016/08/24 1,932 1,932 1,923 1,927 43,250
2016/08/23 1,919 1,930 1,919 1,927 121,420
2016/08/22 1,936 1,936 1,911 1,916 158,790
2016/08/19 1,948 1,949 1,929 1,930 71,920
2016/08/18 1,942 1,948 1,922 1,948 116,910
2016/08/17 1,945 1,945 1,934 1,942 95,430
2016/08/16 1,960 1,962 1,938 1,940 287,080
2016/08/15 1,962 1,962 1,950 1,958 44,040
2016/08/12 1,957 1,975 1,953 1,965 502,760
2016/08/10 1,944 1,955 1,940 1,947 133,030
2016/08/09 1,942 1,946 1,937 1,944 137,770
2016/08/08 1,949 1,956 1,936 1,941 184,080
2016/08/05 1,957 1,962 1,952 1,962 112,780
2016/08/04 1,947 1,966 1,945 1,961 120,550
2016/08/03 1,947 1,959 1,941 1,949 67,180
2016/08/02 1,970 1,977 1,950 1,956 122,800
2016/08/01 1,983 1,987 1,965 1,965 75,180
2016/07/29 1,995 2,012 1,967 1,978 112,200
2016/07/28 1,970 2,001 1,968 2,001 153,120
2016/07/27 1,977 1,984 1,967 1,979 34,010
2016/07/26 1,966 1,982 1,962 1,973 65,180
2016/07/25 1,981 1,982 1,966 1,970 44,120
2016/07/22 1,989 1,989 1,960 1,985 96,880
2016/07/21 1,994 1,996 1,971 1,990 52,230
2016/07/20 1,980 1,992 1,979 1,990 42,440
2016/07/19 1,974 1,980 1,971 1,975 60,840
2016/07/15 1,983 1,989 1,969 1,977 107,930
2016/07/14 1,973 1,999 1,969 1,999 71,820
2016/07/13 1,990 1,990 1,960 1,966 145,360
2016/07/12 1,966 1,988 1,955 1,987 71,770
2016/07/11 1,946 1,970 1,946 1,963 69,810
2016/07/08 1,969 1,974 1,943 1,943 128,510
2016/07/07 1,951 1,964 1,940 1,963 78,950
2016/07/06 1,962 1,964 1,936 1,951 77,060
2016/07/05 1,967 1,972 1,959 1,966 68,110
2016/07/04 1,973 1,980 1,948 1,979 187,190
2016/07/01 1,975 1,988 1,952 1,988 715,390
2016/06/30 1,936 1,984 1,936 1,971 228,890
2016/06/29 1,935 1,936 1,896 1,936 166,520
2016/06/28 1,848 1,920 1,848 1,906 147,960
2016/06/27 1,877 1,897 1,840 1,841 420,840
2016/06/24 1,954 1,954 1,847 1,864 673,840
2016/06/23 1,946 1,947 1,916 1,928 345,330
2016/06/22 1,966 1,970 1,943 1,944 226,710
2016/06/21 1,970 1,970 1,950 1,966 70,680
2016/06/20 1,940 1,965 1,940 1,962 82,290
2016/06/17 1,950 1,958 1,929 1,932 479,890
2016/06/16 1,958 1,970 1,946 1,949 356,110
2016/06/15 1,952 1,975 1,947 1,967 114,570
2016/06/14 1,978 1,982 1,962 1,962 260,960
2016/06/13 1,982 1,990 1,980 1,982 231,910
2016/06/10 2,008 2,008 1,990 1,998 351,570
2016/06/09 1,996 2,011 1,992 2,008 117,950
2016/06/08 1,998 2,000 1,993 1,996 119,700
2016/06/07 1,996 2,002 1,996 1,999 49,470
2016/06/06 2,001 2,005 1,995 1,999 93,160
2016/06/03 1,990 2,026 1,990 2,020 124,570
2016/06/02 2,010 2,013 1,993 1,996 67,930
2016/06/01 1,996 2,013 1,994 2,010 118,340
2016/05/31 1,999 2,005 1,994 1,999 96,840
2016/05/30 1,993 2,003 1,988 2,003 63,530
2016/05/27 1,990 2,000 1,990 1,993 45,610
2016/05/26 2,005 2,008 1,987 1,995 94,580
2016/05/25 2,003 2,007 1,996 2,002 41,230
2016/05/24 1,991 2,010 1,991 2,002 96,450
2016/05/23 2,004 2,004 1,988 1,990 67,480
2016/05/20 1,995 2,006 1,982 2,001 151,780
2016/05/19 2,013 2,020 2,000 2,000 85,790
2016/05/18 2,031 2,031 2,013 2,024 142,850
2016/05/17 2,025 2,032 2,020 2,030 70,670
2016/05/16 2,018 2,029 2,015 2,022 31,480
2016/05/13 2,023 2,030 2,019 2,020 54,760
2016/05/12 2,029 2,035 2,019 2,023 57,010
2016/05/11 2,055 2,062 2,037 2,038 150,640
2016/05/10 2,045 2,063 2,038 2,056 98,560
2016/05/09 2,020 2,054 2,020 2,054 112,210
2016/05/06 2,028 2,042 2,019 2,020 184,330
2016/05/02 2,015 2,045 2,015 2,031 143,150
2016/04/28 2,074 2,075 2,012 2,045 219,210
2016/04/27 2,064 2,078 2,043 2,055 187,840
2016/04/26 2,095 2,109 2,076 2,086 213,200
2016/04/25 2,055 2,100 2,055 2,100 315,680
2016/04/22 2,025 2,067 2,020 2,057 262,540
2016/04/21 2,005 2,038 2,005 2,037 139,920
2016/04/20 2,011 2,022 2,007 2,014 84,160
2016/04/19 2,011 2,020 2,006 2,012 86,090
2016/04/18 2,010 2,012 1,997 1,998 125,300
2016/04/15 2,025 2,025 2,015 2,024 93,800
2016/04/14 2,018 2,031 2,016 2,031 124,330
2016/04/13 2,023 2,023 2,012 2,019 126,710
2016/04/12 2,024 2,027 2,018 2,025 85,350
2016/04/11 2,022 2,027 2,013 2,027 82,200
2016/04/08 2,009 2,027 2,008 2,027 91,750
2016/04/07 2,024 2,037 2,020 2,027 106,400
2016/04/06 2,017 2,036 2,017 2,028 183,530
2016/04/05 2,026 2,044 2,022 2,037 170,810
2016/04/04 1,984 2,030 1,983 2,030 142,170
2016/04/01 2,010 2,014 1,975 1,990 240,850
2016/03/31 2,027 2,030 2,009 2,018 134,260
2016/03/30 2,025 2,029 2,011 2,027 91,410
2016/03/29 2,020 2,022 2,012 2,018 72,910
2016/03/28 2,019 2,020 2,004 2,007 93,160
2016/03/25 2,011 2,019 2,000 2,003 203,440
2016/03/24 2,044 2,044 2,001 2,009 214,080
2016/03/23 2,052 2,058 2,036 2,036 232,630
2016/03/22 2,004 2,050 2,001 2,050 411,180
2016/03/18 1,998 2,003 1,983 1,998 202,930
2016/03/17 2,001 2,004 1,985 1,994 119,080
2016/03/16 1,982 2,001 1,982 2,000 164,800
2016/03/15 1,987 2,010 1,980 1,992 215,710
2016/03/14 1,997 2,001 1,978 1,988 188,140
2016/03/11 1,968 2,000 1,961 1,990 156,970
2016/03/10 1,993 1,993 1,962 1,968 208,190
2016/03/09 2,000 2,000 1,970 1,974 105,360
2016/03/08 1,961 2,003 1,961 1,986 311,840
2016/03/07 1,969 1,977 1,952 1,969 181,990
2016/03/04 1,990 1,990 1,944 1,979 282,480
2016/03/03 2,011 2,017 1,970 1,985 241,960
2016/03/02 1,991 2,010 1,991 2,007 222,900
2016/03/01 1,994 1,994 1,967 1,979 196,930
2016/02/29 2,000 2,006 1,979 1,979 232,310
2016/02/26 2,000 2,016 1,990 2,005 244,590
2016/02/25 1,980 2,000 1,970 1,999 360,000
2016/02/24 1,938 1,975 1,930 1,971 252,080
2016/02/23 1,959 1,959 1,928 1,928 71,010
2016/02/22 1,950 1,965 1,932 1,949 202,630
2016/02/19 1,895 1,949 1,886 1,949 215,350
2016/02/18 1,920 1,928 1,883 1,896 168,170
2016/02/17 1,925 1,940 1,883 1,897 263,360
2016/02/16 1,901 1,977 1,886 1,920 342,500
2016/02/15 1,831 1,897 1,831 1,891 172,810
2016/02/12 1,802 1,825 1,778 1,782 233,500
2016/02/10 1,887 1,890 1,811 1,852 151,450
2016/02/09 1,902 1,925 1,883 1,890 220,250
2016/02/08 1,910 1,946 1,909 1,931 167,400
2016/02/05 1,933 1,958 1,924 1,940 134,880
2016/02/04 1,933 1,967 1,929 1,944 152,070
2016/02/03 1,900 1,950 1,890 1,950 170,990
2016/02/02 1,952 1,963 1,918 1,931 241,440
2016/02/01 1,952 1,995 1,949 1,982 767,890
2016/01/29 1,797 1,905 1,788 1,883 596,160
2016/01/28 1,805 1,813 1,794 1,799 239,460
2016/01/27 1,792 1,813 1,792 1,812 326,300
2016/01/26 1,781 1,793 1,763 1,785 72,850
2016/01/25 1,750 1,796 1,744 1,782 368,530
2016/01/22 1,718 1,749 1,718 1,742 43,240
2016/01/21 1,721 1,744 1,717 1,722 79,200
2016/01/20 1,755 1,774 1,730 1,739 84,540
2016/01/19 1,760 1,767 1,746 1,767 71,720
2016/01/18 1,744 1,774 1,737 1,774 66,900
2016/01/15 1,790 1,800 1,761 1,770 49,110
2016/01/14 1,762 1,782 1,758 1,782 37,010
2016/01/13 1,776 1,795 1,766 1,782 55,290
2016/01/12 1,779 1,783 1,750 1,750 102,420
2016/01/08 1,800 1,808 1,786 1,799 81,720
2016/01/07 1,823 1,825 1,803 1,813 66,160
2016/01/06 1,826 1,841 1,818 1,825 30,500
2016/01/05 1,826 1,827 1,815 1,821 49,570
2016/01/04 1,850 1,852 1,822 1,826 82,860

このページの先頭へ