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
2019/12/30 2,304 2,304 2,290 2,298 47,050
2019/12/27 2,305 2,309 2,291 2,300 94,890
2019/12/26 2,293 2,302 2,283 2,301 196,600
2019/12/25 2,269 2,293 2,268 2,289 69,150
2019/12/24 2,260 2,270 2,257 2,270 114,490
2019/12/23 2,254 2,260 2,253 2,260 192,080
2019/12/20 2,266 2,267 2,252 2,256 181,770
2019/12/19 2,249 2,265 2,245 2,265 173,640
2019/12/18 2,255 2,259 2,242 2,255 154,760
2019/12/17 2,249 2,258 2,245 2,255 589,260
2019/12/16 2,273 2,283 2,250 2,250 165,580
2019/12/13 2,291 2,292 2,257 2,268 325,900
2019/12/12 2,301 2,301 2,288 2,299 106,580
2019/12/11 2,317 2,321 2,298 2,302 230,860
2019/12/10 2,318 2,324 2,303 2,321 131,060
2019/12/09 2,327 2,327 2,314 2,321 68,770
2019/12/06 2,325 2,329 2,319 2,329 82,760
2019/12/05 2,328 2,333 2,313 2,325 319,350
2019/12/04 2,340 2,361 2,327 2,327 253,030
2019/12/03 2,357 2,357 2,328 2,333 348,690
2019/12/02 2,370 2,370 2,354 2,358 225,560
2019/11/29 2,370 2,373 2,363 2,367 107,860
2019/11/28 2,376 2,379 2,365 2,372 62,420
2019/11/27 2,370 2,378 2,359 2,375 189,730
2019/11/26 2,355 2,368 2,353 2,361 146,750
2019/11/25 2,365 2,366 2,341 2,348 97,000
2019/11/22 2,358 2,360 2,340 2,351 124,500
2019/11/21 2,378 2,379 2,343 2,369 290,730
2019/11/20 2,352 2,378 2,339 2,378 382,980
2019/11/19 2,312 2,333 2,311 2,333 217,490
2019/11/18 2,298 2,304 2,292 2,298 120,270
2019/11/15 2,276 2,305 2,270 2,284 247,060
2019/11/14 2,228 2,262 2,227 2,257 347,890
2019/11/13 2,249 2,258 2,232 2,246 456,790
2019/11/12 2,305 2,305 2,264 2,265 440,910
2019/11/11 2,265 2,318 2,262 2,309 376,700
2019/11/08 2,356 2,356 2,311 2,315 1,124,610
2019/11/07 2,369 2,390 2,369 2,374 195,500
2019/11/06 2,417 2,418 2,392 2,394 500,250
2019/11/05 2,411 2,425 2,408 2,418 180,670
2019/11/01 2,412 2,424 2,409 2,422 236,450
2019/10/31 2,405 2,419 2,405 2,407 173,060
2019/10/30 2,415 2,416 2,404 2,407 196,990
2019/10/29 2,400 2,414 2,394 2,414 320,760
2019/10/28 2,403 2,404 2,389 2,400 134,060
2019/10/25 2,404 2,409 2,400 2,404 181,890
2019/10/24 2,416 2,416 2,404 2,406 367,590
2019/10/23 2,415 2,422 2,408 2,412 208,040
2019/10/21 2,391 2,417 2,391 2,413 214,450
2019/10/18 2,403 2,405 2,386 2,390 232,820
2019/10/17 2,410 2,415 2,394 2,400 247,580
2019/10/16 2,377 2,406 2,375 2,406 316,470
2019/10/15 2,380 2,390 2,374 2,383 319,040
2019/10/11 2,380 2,384 2,367 2,380 426,790
2019/10/10 2,407 2,407 2,387 2,390 351,170
2019/10/09 2,390 2,412 2,390 2,406 328,690
2019/10/08 2,370 2,390 2,360 2,387 368,250
2019/10/07 2,360 2,376 2,354 2,369 322,420
2019/10/04 2,337 2,360 2,333 2,360 279,450
2019/10/03 2,320 2,334 2,317 2,334 396,250
2019/10/02 2,316 2,322 2,313 2,320 318,470
2019/10/01 2,327 2,328 2,308 2,319 415,260
2019/09/30 2,340 2,346 2,320 2,336 216,850
2019/09/27 2,323 2,344 2,323 2,333 194,580
2019/09/26 2,314 2,329 2,312 2,313 467,420
2019/09/25 2,285 2,305 2,284 2,305 320,140
2019/09/24 2,288 2,290 2,282 2,286 248,790
2019/09/20 2,268 2,290 2,268 2,280 307,830
2019/09/19 2,252 2,277 2,242 2,268 309,910
2019/09/18 2,260 2,260 2,245 2,252 259,110
2019/09/17 2,267 2,267 2,256 2,261 190,950
2019/09/13 2,233 2,268 2,228 2,268 325,560
2019/09/12 2,241 2,250 2,239 2,243 150,610
2019/09/11 2,262 2,265 2,228 2,249 791,660
2019/09/10 2,286 2,292 2,266 2,273 638,150
2019/09/09 2,266 2,284 2,263 2,284 278,120
2019/09/06 2,248 2,269 2,248 2,266 595,800
2019/09/05 2,242 2,258 2,238 2,246 1,480,560
2019/09/04 2,218 2,243 2,217 2,243 692,680
2019/09/03 2,220 2,224 2,216 2,221 122,590
2019/09/02 2,224 2,232 2,218 2,219 138,190
2019/08/30 2,234 2,235 2,224 2,224 157,960
2019/08/29 2,224 2,233 2,220 2,224 162,200
2019/08/28 2,211 2,219 2,209 2,216 181,520
2019/08/27 2,213 2,218 2,206 2,207 141,410
2019/08/26 2,205 2,221 2,205 2,215 124,610
2019/08/23 2,211 2,219 2,205 2,218 246,180
2019/08/22 2,212 2,221 2,211 2,213 83,720
2019/08/21 2,215 2,222 2,210 2,210 203,950
2019/08/20 2,214 2,229 2,214 2,220 184,520
2019/08/19 2,215 2,222 2,211 2,215 418,480
2019/08/16 2,182 2,217 2,182 2,214 528,080
2019/08/15 2,163 2,187 2,163 2,187 201,200
2019/08/14 2,167 2,175 2,164 2,171 179,740
2019/08/13 2,160 2,171 2,160 2,170 155,580
2019/08/09 2,154 2,162 2,146 2,162 75,910
2019/08/08 2,151 2,158 2,150 2,158 224,360
2019/08/07 2,175 2,186 2,167 2,167 263,960
2019/08/06 2,153 2,177 2,136 2,175 469,440
2019/08/05 2,170 2,178 2,158 2,164 742,890
2019/08/02 2,159 2,167 2,156 2,166 155,000
2019/08/01 2,162 2,162 2,153 2,159 123,080
2019/07/31 2,155 2,165 2,153 2,159 111,590
2019/07/30 2,154 2,163 2,151 2,160 120,500
2019/07/29 2,160 2,166 2,150 2,150 133,780
2019/07/26 2,143 2,162 2,142 2,161 132,720
2019/07/25 2,143 2,152 2,142 2,146 237,440
2019/07/24 2,145 2,151 2,143 2,148 85,700
2019/07/23 2,146 2,146 2,140 2,142 51,100
2019/07/22 2,152 2,153 2,142 2,146 119,750
2019/07/19 2,149 2,154 2,143 2,152 152,700
2019/07/18 2,158 2,162 2,144 2,144 303,460
2019/07/17 2,154 2,159 2,146 2,157 233,150
2019/07/16 2,139 2,157 2,139 2,151 107,080
2019/07/12 2,147 2,147 2,133 2,138 189,870
2019/07/11 2,138 2,148 2,134 2,148 160,740
2019/07/10 2,125 2,134 2,122 2,134 97,710
2019/07/09 2,114 2,128 2,113 2,127 98,840
2019/07/08 2,124 2,130 2,105 2,105 206,890
2019/07/05 2,119 2,127 2,119 2,122 236,650
2019/07/04 2,111 2,127 2,108 2,120 160,380
2019/07/03 2,105 2,113 2,102 2,109 85,620
2019/07/02 2,088 2,099 2,086 2,096 104,560
2019/07/01 2,071 2,092 2,071 2,084 86,580
2019/06/28 2,070 2,080 2,070 2,073 113,440
2019/06/27 2,085 2,085 2,063 2,073 274,900
2019/06/26 2,083 2,086 2,075 2,085 110,120
2019/06/25 2,069 2,084 2,069 2,083 145,130
2019/06/24 2,071 2,076 2,064 2,069 105,330
2019/06/21 2,085 2,086 2,075 2,076 192,640
2019/06/20 2,074 2,087 2,070 2,087 317,760
2019/06/19 2,070 2,073 2,062 2,070 56,300
2019/06/18 2,069 2,074 2,064 2,071 151,770
2019/06/17 2,069 2,069 2,060 2,068 139,300
2019/06/14 2,058 2,073 2,055 2,070 119,070
2019/06/13 2,051 2,059 2,051 2,057 42,950
2019/06/12 2,052 2,058 2,047 2,056 68,540
2019/06/11 2,052 2,056 2,045 2,054 91,670
2019/06/10 2,055 2,055 2,048 2,048 41,020
2019/06/07 2,045 2,055 2,039 2,054 55,930
2019/06/06 2,029 2,043 2,027 2,040 93,450
2019/06/05 2,031 2,033 2,018 2,026 214,120
2019/06/04 2,016 2,030 2,011 2,024 125,540
2019/06/03 2,036 2,040 2,022 2,023 101,620
2019/05/31 2,062 2,067 2,043 2,045 87,660
2019/05/30 2,075 2,075 2,065 2,072 241,490
2019/05/29 2,058 2,075 2,057 2,075 333,540
2019/05/28 2,062 2,067 2,057 2,060 177,460
2019/05/27 2,066 2,071 2,064 2,066 116,970
2019/05/24 2,068 2,071 2,066 2,071 81,370
2019/05/23 2,055 2,073 2,055 2,070 352,170
2019/05/22 2,063 2,065 2,053 2,056 142,380
2019/05/21 2,067 2,070 2,054 2,062 101,620
2019/05/20 2,048 2,075 2,046 2,067 298,370
2019/05/17 2,038 2,060 2,038 2,060 522,770
2019/05/16 2,032 2,035 2,025 2,034 107,330
2019/05/15 2,018 2,029 2,011 2,025 130,030
2019/05/14 2,007 2,018 2,000 2,015 155,340
2019/05/13 2,003 2,014 2,001 2,013 338,920
2019/05/10 1,999 2,013 1,998 2,011 50,600
2019/05/09 2,004 2,008 1,999 2,002 63,730
2019/05/08 2,019 2,019 2,003 2,008 270,870
2019/05/07 2,028 2,038 2,028 2,029 253,230
2019/04/26 2,036 2,043 2,028 2,029 232,210
2019/04/25 2,036 2,039 2,031 2,035 90,540
2019/04/24 2,034 2,035 2,024 2,033 249,960
2019/04/23 2,031 2,032 2,020 2,032 290,220
2019/04/22 2,013 2,027 2,013 2,027 62,910
2019/04/19 2,015 2,022 2,010 2,011 108,140
2019/04/18 2,000 2,016 2,000 2,012 224,650
2019/04/17 2,014 2,016 2,002 2,004 113,190
2019/04/16 2,009 2,015 2,005 2,015 75,720
2019/04/15 2,011 2,011 2,001 2,007 129,990
2019/04/12 2,008 2,008 1,992 2,006 163,190
2019/04/11 2,000 2,007 1,991 2,006 174,270
2019/04/10 2,004 2,011 1,997 2,003 78,030
2019/04/09 2,010 2,010 1,997 2,002 189,120
2019/04/08 2,012 2,016 2,003 2,011 666,120
2019/04/05 2,009 2,014 2,007 2,013 351,920
2019/04/04 2,013 2,015 2,007 2,010 260,980
2019/04/03 2,015 2,017 2,004 2,013 99,900
2019/04/02 2,040 2,040 2,001 2,019 311,270
2019/04/01 2,041 2,045 2,009 2,022 169,780
2019/03/29 2,059 2,078 2,041 2,041 133,610
2019/03/28 2,064 2,066 2,049 2,057 102,480
2019/03/27 2,031 2,075 2,029 2,066 405,210
2019/03/26 2,018 2,033 2,015 2,031 135,620
2019/03/25 2,028 2,028 2,013 2,016 179,500
2019/03/22 2,026 2,034 2,023 2,027 75,130
2019/03/20 2,020 2,028 2,012 2,026 243,230
2019/03/19 2,013 2,022 2,012 2,019 380,080
2019/03/18 2,012 2,020 2,009 2,013 387,560
2019/03/15 1,998 2,010 1,997 2,009 256,530
2019/03/14 1,985 1,998 1,981 1,998 218,160
2019/03/13 1,982 1,983 1,976 1,983 66,540
2019/03/12 1,980 1,982 1,975 1,979 276,340
2019/03/11 1,962 1,978 1,961 1,978 51,810
2019/03/08 1,965 1,975 1,958 1,963 102,350
2019/03/07 1,971 1,980 1,970 1,970 76,950
2019/03/06 1,980 1,981 1,974 1,975 232,500
2019/03/05 1,977 1,984 1,976 1,980 98,980
2019/03/04 1,969 1,977 1,968 1,976 21,060
2019/03/01 1,976 1,979 1,969 1,969 51,410
2019/02/28 1,980 1,987 1,976 1,976 56,590
2019/02/27 1,985 1,985 1,977 1,980 60,120
2019/02/26 1,972 1,981 1,972 1,980 76,500
2019/02/25 1,970 1,972 1,963 1,971 60,780
2019/02/22 1,964 1,970 1,961 1,970 20,280
2019/02/21 1,962 1,963 1,954 1,960 82,440
2019/02/20 1,961 1,963 1,954 1,960 93,920
2019/02/19 1,945 1,959 1,945 1,959 77,550
2019/02/18 1,952 1,955 1,942 1,945 26,350
2019/02/15 1,949 1,950 1,938 1,950 90,370
2019/02/14 1,956 1,959 1,950 1,952 106,800
2019/02/13 1,950 1,958 1,946 1,953 55,070
2019/02/12 1,944 1,950 1,936 1,946 220,210
2019/02/08 1,952 1,954 1,939 1,953 62,730
2019/02/07 1,961 1,966 1,949 1,953 162,610
2019/02/06 1,977 1,980 1,962 1,964 66,980
2019/02/05 1,995 1,999 1,988 1,990 90,590
2019/02/04 1,999 1,999 1,990 1,992 92,360
2019/02/01 1,988 2,000 1,988 1,996 165,170
2019/01/31 1,978 1,988 1,977 1,988 95,940
2019/01/30 1,986 1,994 1,975 1,979 112,840
2019/01/29 1,970 1,988 1,970 1,986 220,270
2019/01/28 1,961 1,964 1,957 1,962 75,410
2019/01/25 1,941 1,955 1,941 1,953 256,180
2019/01/24 1,924 1,939 1,921 1,936 44,520
2019/01/23 1,937 1,939 1,927 1,927 63,230
2019/01/22 1,945 1,946 1,938 1,942 156,290
2019/01/21 1,941 1,942 1,936 1,941 52,040
2019/01/18 1,934 1,940 1,930 1,937 51,530
2019/01/17 1,929 1,936 1,927 1,934 51,610
2019/01/16 1,914 1,930 1,914 1,926 42,050
2019/01/15 1,933 1,942 1,912 1,912 243,140
2019/01/11 1,925 1,934 1,925 1,934 183,880
2019/01/10 1,914 1,922 1,912 1,917 274,720
2019/01/09 1,907 1,912 1,904 1,911 195,600
2019/01/08 1,896 1,913 1,896 1,900 25,100
2019/01/07 1,894 1,910 1,888 1,897 60,370
2019/01/04 1,885 1,892 1,875 1,876 56,910

このページの先頭へ