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
2020/12/30 1,897 1,912 1,888 1,909 299,520
2020/12/29 1,875 1,897 1,871 1,895 179,980
2020/12/28 1,855 1,879 1,855 1,879 296,820
2020/12/25 1,852 1,867 1,852 1,855 264,390
2020/12/24 1,844 1,855 1,839 1,855 147,750
2020/12/23 1,835 1,848 1,826 1,844 558,910
2020/12/22 1,825 1,836 1,822 1,836 283,740
2020/12/21 1,838 1,841 1,825 1,830 306,240
2020/12/18 1,854 1,854 1,828 1,839 356,430
2020/12/17 1,848 1,851 1,846 1,848 300,010
2020/12/16 1,838 1,847 1,831 1,846 168,350
2020/12/15 1,840 1,840 1,829 1,831 203,650
2020/12/14 1,838 1,839 1,828 1,828 215,750
2020/12/11 1,816 1,826 1,806 1,826 250,360
2020/12/10 1,812 1,817 1,808 1,808 238,910
2020/12/09 1,821 1,831 1,810 1,812 259,060
2020/12/08 1,807 1,821 1,806 1,817 200,060
2020/12/07 1,825 1,828 1,804 1,807 321,200
2020/12/04 1,812 1,824 1,806 1,811 301,990
2020/12/03 1,809 1,811 1,801 1,806 162,820
2020/12/02 1,826 1,826 1,807 1,809 248,240
2020/12/01 1,807 1,826 1,804 1,819 845,460
2020/11/30 1,815 1,817 1,793 1,803 423,920
2020/11/27 1,795 1,813 1,792 1,807 250,820
2020/11/26 1,807 1,807 1,787 1,795 243,320
2020/11/25 1,808 1,808 1,793 1,793 424,660
2020/11/24 1,796 1,806 1,794 1,797 215,490
2020/11/20 1,796 1,796 1,784 1,791 237,980
2020/11/19 1,795 1,795 1,778 1,791 240,360
2020/11/18 1,806 1,806 1,795 1,797 274,700
2020/11/17 1,813 1,813 1,797 1,805 284,670
2020/11/16 1,821 1,823 1,801 1,803 257,790
2020/11/13 1,826 1,829 1,808 1,808 175,490
2020/11/12 1,848 1,850 1,828 1,833 224,480
2020/11/11 1,838 1,855 1,829 1,843 351,430
2020/11/10 1,846 1,848 1,824 1,829 516,040
2020/11/09 1,807 1,823 1,795 1,817 310,830
2020/11/06 1,821 1,827 1,807 1,825 353,090
2020/11/05 1,801 1,826 1,788 1,826 350,060
2020/11/04 1,787 1,805 1,777 1,794 194,410
2020/11/02 1,751 1,772 1,748 1,763 1,457,740
2020/10/30 1,789 1,790 1,755 1,758 282,340
2020/10/29 1,755 1,789 1,747 1,787 268,930
2020/10/28 1,788 1,788 1,766 1,772 399,950
2020/10/27 1,782 1,804 1,773 1,791 293,980
2020/10/26 1,812 1,812 1,783 1,789 517,610
2020/10/23 1,801 1,813 1,798 1,813 135,950
2020/10/22 1,800 1,808 1,799 1,805 193,700
2020/10/21 1,807 1,810 1,801 1,804 381,500
2020/10/20 1,821 1,829 1,804 1,808 368,020
2020/10/19 1,811 1,828 1,804 1,828 380,360
2020/10/16 1,836 1,838 1,818 1,819 656,510
2020/10/15 1,853 1,853 1,835 1,838 242,460
2020/10/14 1,855 1,857 1,847 1,850 156,680
2020/10/13 1,858 1,864 1,846 1,856 810,670
2020/10/12 1,857 1,859 1,849 1,855 145,590
2020/10/09 1,875 1,875 1,857 1,860 216,910
2020/10/08 1,878 1,882 1,867 1,872 226,340
2020/10/07 1,885 1,892 1,875 1,878 258,260
2020/10/06 1,878 1,885 1,869 1,883 157,410
2020/10/05 1,869 1,876 1,858 1,870 271,190
2020/10/02 1,863 1,882 1,843 1,844 1,313,760
2020/09/30 1,879 1,879 1,851 1,858 394,060
2020/09/29 1,866 1,887 1,864 1,878 536,890
2020/09/28 1,856 1,868 1,842 1,868 416,570
2020/09/25 1,841 1,857 1,837 1,857 186,720
2020/09/24 1,813 1,835 1,813 1,828 211,560
2020/09/23 1,830 1,841 1,814 1,815 637,710
2020/09/18 1,877 1,888 1,838 1,838 763,770
2020/09/17 1,869 1,878 1,865 1,866 745,990
2020/09/16 1,848 1,873 1,843 1,863 396,290
2020/09/15 1,830 1,841 1,825 1,839 184,660
2020/09/14 1,818 1,831 1,811 1,821 190,010
2020/09/11 1,806 1,826 1,805 1,815 293,350
2020/09/10 1,841 1,841 1,822 1,831 428,120
2020/09/09 1,829 1,845 1,822 1,839 335,980
2020/09/08 1,845 1,850 1,837 1,845 243,890
2020/09/07 1,861 1,863 1,840 1,840 315,970
2020/09/04 1,856 1,870 1,856 1,860 198,620
2020/09/03 1,855 1,875 1,846 1,872 228,200
2020/09/02 1,846 1,855 1,838 1,850 323,600
2020/09/01 1,870 1,875 1,847 1,847 680,120
2020/08/31 1,870 1,890 1,860 1,870 398,980
2020/08/28 1,851 1,875 1,846 1,858 1,058,530
2020/08/27 1,856 1,858 1,841 1,852 439,940
2020/08/26 1,860 1,863 1,842 1,852 378,230
2020/08/25 1,852 1,864 1,848 1,862 294,940
2020/08/24 1,855 1,861 1,836 1,850 331,710
2020/08/21 1,814 1,855 1,813 1,852 341,560
2020/08/20 1,802 1,810 1,796 1,802 241,660
2020/08/19 1,817 1,817 1,800 1,800 185,320
2020/08/18 1,808 1,819 1,800 1,819 180,460
2020/08/17 1,800 1,807 1,798 1,804 160,040
2020/08/14 1,803 1,808 1,789 1,794 239,320
2020/08/13 1,790 1,805 1,790 1,801 333,270
2020/08/12 1,790 1,795 1,775 1,789 233,100
2020/08/11 1,794 1,808 1,788 1,790 380,420
2020/08/07 1,789 1,801 1,779 1,790 390,610
2020/08/06 1,802 1,803 1,786 1,792 290,900
2020/08/05 1,814 1,821 1,804 1,819 297,290
2020/08/04 1,807 1,815 1,795 1,814 399,770
2020/08/03 1,796 1,819 1,793 1,797 544,060
2020/07/31 1,796 1,797 1,776 1,786 298,930
2020/07/30 1,802 1,811 1,790 1,797 278,810
2020/07/29 1,798 1,803 1,791 1,803 301,510
2020/07/28 1,803 1,805 1,788 1,790 190,920
2020/07/27 1,789 1,805 1,772 1,798 216,160
2020/07/22 1,781 1,789 1,773 1,789 119,220
2020/07/21 1,772 1,787 1,770 1,774 149,920
2020/07/20 1,789 1,790 1,766 1,783 223,890
2020/07/17 1,783 1,790 1,771 1,778 180,350
2020/07/16 1,798 1,801 1,777 1,785 270,330
2020/07/15 1,795 1,805 1,786 1,797 170,770
2020/07/14 1,793 1,810 1,784 1,790 267,610
2020/07/13 1,798 1,808 1,784 1,789 252,740
2020/07/10 1,804 1,807 1,783 1,783 500,650
2020/07/09 1,811 1,812 1,800 1,807 249,290
2020/07/08 1,811 1,823 1,802 1,815 138,400
2020/07/07 1,816 1,822 1,795 1,817 434,110
2020/07/06 1,816 1,835 1,806 1,818 191,450
2020/07/03 1,818 1,821 1,804 1,818 787,560
2020/07/02 1,803 1,823 1,799 1,823 533,660
2020/07/01 1,793 1,803 1,782 1,787 768,000
2020/06/30 1,808 1,808 1,769 1,784 367,660
2020/06/29 1,804 1,806 1,776 1,788 355,000
2020/06/26 1,800 1,821 1,800 1,821 323,020
2020/06/25 1,801 1,807 1,790 1,798 465,160
2020/06/24 1,808 1,821 1,795 1,820 319,420
2020/06/23 1,808 1,825 1,801 1,804 315,000
2020/06/22 1,810 1,822 1,800 1,801 302,930
2020/06/19 1,839 1,842 1,816 1,818 345,110
2020/06/18 1,837 1,842 1,796 1,842 314,710
2020/06/17 1,827 1,844 1,808 1,839 391,130
2020/06/16 1,790 1,843 1,790 1,829 605,430
2020/06/15 1,823 1,832 1,751 1,751 600,380
2020/06/12 1,749 1,832 1,741 1,830 565,650
2020/06/11 1,865 1,870 1,825 1,829 410,310
2020/06/10 1,879 1,886 1,865 1,883 327,560
2020/06/09 1,874 1,886 1,863 1,877 452,350
2020/06/08 1,851 1,881 1,851 1,870 636,150
2020/06/05 1,827 1,837 1,818 1,832 371,490
2020/06/04 1,875 1,877 1,825 1,827 1,006,770
2020/06/03 1,837 1,859 1,830 1,854 539,410
2020/06/02 1,801 1,832 1,800 1,815 473,090
2020/06/01 1,809 1,811 1,783 1,790 544,310
2020/05/29 1,782 1,828 1,776 1,822 524,660
2020/05/28 1,792 1,794 1,769 1,782 495,560
2020/05/27 1,784 1,800 1,764 1,791 560,040
2020/05/26 1,760 1,775 1,756 1,774 419,880
2020/05/25 1,733 1,754 1,728 1,754 347,110
2020/05/22 1,726 1,735 1,715 1,719 285,020
2020/05/21 1,721 1,728 1,706 1,718 348,730
2020/05/20 1,707 1,711 1,691 1,710 233,420
2020/05/19 1,714 1,727 1,690 1,698 377,730
2020/05/18 1,655 1,685 1,649 1,675 136,080
2020/05/15 1,705 1,705 1,643 1,661 638,270
2020/05/14 1,702 1,708 1,668 1,680 515,360
2020/05/13 1,713 1,725 1,702 1,710 376,350
2020/05/12 1,771 1,774 1,733 1,750 312,970
2020/05/11 1,792 1,819 1,774 1,786 624,730
2020/05/08 1,694 1,781 1,681 1,781 783,720
2020/05/07 1,666 1,691 1,664 1,672 551,160
2020/05/01 1,694 1,705 1,677 1,690 660,600
2020/04/30 1,717 1,717 1,686 1,699 520,780
2020/04/28 1,714 1,714 1,678 1,678 486,810
2020/04/27 1,674 1,697 1,658 1,697 397,760
2020/04/24 1,693 1,705 1,669 1,672 166,610
2020/04/23 1,658 1,693 1,651 1,688 213,290
2020/04/22 1,640 1,660 1,631 1,646 197,740
2020/04/21 1,687 1,698 1,636 1,647 1,068,530
2020/04/20 1,695 1,714 1,676 1,708 408,480
2020/04/17 1,668 1,694 1,664 1,688 642,110
2020/04/16 1,646 1,667 1,608 1,660 448,180
2020/04/15 1,679 1,685 1,636 1,645 290,130
2020/04/14 1,677 1,680 1,658 1,666 306,330
2020/04/13 1,647 1,692 1,647 1,655 282,770
2020/04/10 1,685 1,685 1,620 1,648 397,890
2020/04/09 1,700 1,729 1,630 1,652 771,850
2020/04/08 1,663 1,685 1,574 1,680 765,050
2020/04/07 1,604 1,703 1,595 1,623 1,024,260
2020/04/06 1,538 1,620 1,515 1,524 818,000
2020/04/03 1,559 1,588 1,533 1,544 286,040
2020/04/02 1,570 1,608 1,520 1,558 644,680
2020/04/01 1,697 1,697 1,576 1,595 985,350
2020/03/31 1,691 1,718 1,611 1,679 671,340
2020/03/30 1,580 1,671 1,561 1,651 524,340
2020/03/27 1,732 1,733 1,602 1,660 1,250,870
2020/03/26 1,680 1,803 1,658 1,658 1,265,610
2020/03/25 1,806 1,813 1,688 1,800 1,655,720
2020/03/24 1,540 1,666 1,454 1,646 2,109,860
2020/03/23 1,328 1,470 1,298 1,410 1,669,170
2020/03/19 1,546 1,549 1,235 1,238 2,828,900
2020/03/18 1,700 1,718 1,516 1,586 703,940
2020/03/17 1,599 1,681 1,569 1,654 772,030
2020/03/16 1,820 1,820 1,665 1,683 669,670
2020/03/13 1,875 1,875 1,596 1,780 1,716,640
2020/03/12 1,975 2,003 1,904 1,905 1,178,090
2020/03/11 2,053 2,118 2,041 2,047 614,450
2020/03/10 2,056 2,069 1,924 2,034 1,062,410
2020/03/09 2,139 2,148 2,043 2,106 1,041,980
2020/03/06 2,248 2,249 2,181 2,194 406,100
2020/03/05 2,230 2,259 2,212 2,256 913,220
2020/03/04 2,165 2,214 2,161 2,207 218,660
2020/03/03 2,216 2,234 2,180 2,184 459,440
2020/03/02 2,121 2,189 2,110 2,152 407,700
2020/02/28 2,224 2,240 2,150 2,159 1,459,760
2020/02/27 2,308 2,323 2,290 2,290 505,380
2020/02/26 2,322 2,353 2,320 2,331 320,950
2020/02/25 2,352 2,381 2,348 2,368 758,530
2020/02/21 2,399 2,402 2,391 2,393 315,410
2020/02/20 2,387 2,398 2,380 2,395 686,920
2020/02/19 2,391 2,402 2,385 2,385 398,350
2020/02/18 2,372 2,390 2,372 2,389 175,220
2020/02/17 2,379 2,391 2,375 2,380 181,980
2020/02/14 2,373 2,382 2,371 2,376 215,780
2020/02/13 2,372 2,378 2,365 2,374 154,200
2020/02/12 2,355 2,368 2,355 2,366 265,250
2020/02/10 2,359 2,365 2,352 2,358 124,830
2020/02/07 2,348 2,362 2,346 2,362 178,440
2020/02/06 2,379 2,386 2,365 2,365 305,920
2020/02/05 2,365 2,379 2,363 2,368 264,780
2020/02/04 2,352 2,360 2,343 2,360 191,240
2020/02/03 2,373 2,378 2,360 2,360 678,800
2020/01/31 2,366 2,390 2,364 2,384 303,240
2020/01/30 2,361 2,368 2,355 2,364 237,950
2020/01/29 2,349 2,360 2,344 2,355 274,360
2020/01/28 2,341 2,352 2,330 2,345 386,930
2020/01/27 2,343 2,346 2,335 2,344 406,160
2020/01/24 2,342 2,349 2,336 2,349 149,750
2020/01/23 2,336 2,338 2,326 2,335 454,930
2020/01/22 2,319 2,337 2,318 2,336 168,480
2020/01/21 2,322 2,324 2,314 2,314 234,700
2020/01/20 2,322 2,323 2,312 2,322 289,690
2020/01/17 2,304 2,316 2,300 2,313 260,330
2020/01/16 2,287 2,299 2,284 2,297 114,500
2020/01/15 2,288 2,290 2,279 2,283 126,560
2020/01/14 2,298 2,304 2,277 2,287 228,580
2020/01/10 2,278 2,288 2,278 2,284 95,290
2020/01/09 2,274 2,283 2,265 2,281 155,080
2020/01/08 2,299 2,309 2,272 2,272 167,110
2020/01/07 2,309 2,309 2,293 2,295 102,020
2020/01/06 2,298 2,313 2,295 2,298 210,900

このページの先頭へ