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
2021/12/30 2,220 2,230 2,216 2,224 115,410
2021/12/29 2,207 2,225 2,207 2,224 111,390
2021/12/28 2,192 2,205 2,190 2,202 166,760
2021/12/27 2,192 2,197 2,184 2,185 108,350
2021/12/24 2,196 2,202 2,191 2,197 105,180
2021/12/23 2,177 2,192 2,177 2,189 216,280
2021/12/22 2,187 2,187 2,173 2,176 312,980
2021/12/21 2,164 2,192 2,163 2,182 550,480
2021/12/20 2,201 2,203 2,164 2,170 824,250
2021/12/17 2,173 2,220 2,169 2,220 497,950
2021/12/16 2,189 2,189 2,178 2,184 380,620
2021/12/15 2,185 2,185 2,172 2,182 208,650
2021/12/14 2,191 2,200 2,174 2,181 334,090
2021/12/13 2,214 2,220 2,195 2,200 296,630
2021/12/10 2,219 2,221 2,199 2,207 220,120
2021/12/09 2,193 2,217 2,192 2,217 378,570
2021/12/08 2,180 2,196 2,176 2,196 215,390
2021/12/07 2,163 2,178 2,163 2,174 112,260
2021/12/06 2,171 2,175 2,153 2,158 243,040
2021/12/03 2,161 2,179 2,159 2,171 511,830
2021/12/02 2,161 2,183 2,147 2,147 645,590
2021/12/01 2,160 2,190 2,158 2,172 477,340
2021/11/30 2,181 2,226 2,155 2,156 371,340
2021/11/29 2,183 2,200 2,154 2,165 408,120
2021/11/26 2,217 2,221 2,189 2,208 242,070
2021/11/25 2,213 2,225 2,208 2,217 313,500
2021/11/24 2,206 2,210 2,190 2,210 183,000
2021/11/22 2,203 2,206 2,197 2,205 113,890
2021/11/19 2,206 2,206 2,195 2,204 251,230
2021/11/18 2,205 2,212 2,201 2,207 109,560
2021/11/17 2,211 2,215 2,201 2,201 120,110
2021/11/16 2,209 2,216 2,205 2,216 245,110
2021/11/15 2,201 2,210 2,198 2,200 120,770
2021/11/12 2,208 2,222 2,201 2,201 323,020
2021/11/11 2,205 2,213 2,200 2,205 114,290
2021/11/10 2,212 2,212 2,200 2,200 152,480
2021/11/09 2,239 2,239 2,216 2,223 263,510
2021/11/08 2,256 2,265 2,242 2,257 604,360
2021/11/05 2,260 2,264 2,243 2,250 221,300
2021/11/04 2,255 2,258 2,245 2,249 341,200
2021/11/02 2,242 2,255 2,239 2,250 190,440
2021/11/01 2,260 2,261 2,239 2,241 353,950
2021/10/29 2,243 2,258 2,232 2,256 181,150
2021/10/28 2,239 2,245 2,226 2,243 109,750
2021/10/27 2,233 2,241 2,228 2,238 185,110
2021/10/26 2,248 2,248 2,223 2,223 262,990
2021/10/25 2,227 2,245 2,226 2,231 182,300
2021/10/22 2,240 2,245 2,220 2,223 420,640
2021/10/21 2,256 2,260 2,241 2,245 172,050
2021/10/20 2,259 2,260 2,240 2,252 115,230
2021/10/19 2,270 2,273 2,243 2,262 173,960
2021/10/18 2,250 2,267 2,228 2,267 245,060
2021/10/15 2,240 2,254 2,230 2,253 263,340
2021/10/14 2,244 2,256 2,222 2,226 197,690
2021/10/13 2,209 2,243 2,209 2,239 305,080
2021/10/12 2,210 2,218 2,200 2,202 206,710
2021/10/11 2,176 2,208 2,166 2,206 591,880
2021/10/08 2,211 2,220 2,190 2,191 427,090
2021/10/07 2,186 2,210 2,178 2,204 742,340
2021/10/06 2,210 2,216 2,156 2,190 647,620
2021/10/05 2,188 2,213 2,136 2,213 1,075,600
2021/10/04 2,202 2,214 2,181 2,196 545,590
2021/10/01 2,237 2,239 2,173 2,179 4,829,460
2021/09/30 2,255 2,265 2,231 2,231 197,410
2021/09/29 2,265 2,267 2,238 2,245 259,100
2021/09/28 2,269 2,280 2,242 2,268 313,070
2021/09/27 2,245 2,270 2,245 2,269 71,860
2021/09/24 2,242 2,257 2,241 2,250 429,020
2021/09/22 2,266 2,269 2,230 2,236 491,490
2021/09/21 2,260 2,272 2,252 2,260 276,890
2021/09/17 2,272 2,283 2,270 2,276 146,590
2021/09/16 2,285 2,285 2,264 2,279 286,540
2021/09/15 2,301 2,306 2,267 2,278 607,070
2021/09/14 2,273 2,306 2,273 2,300 227,590
2021/09/13 2,280 2,287 2,267 2,283 213,730
2021/09/10 2,303 2,308 2,283 2,283 471,110
2021/09/09 2,300 2,308 2,290 2,291 247,080
2021/09/08 2,301 2,306 2,295 2,303 204,050
2021/09/07 2,322 2,323 2,304 2,306 973,590
2021/09/06 2,315 2,325 2,314 2,321 328,120
2021/09/03 2,304 2,321 2,293 2,302 260,700
2021/09/02 2,300 2,314 2,296 2,308 166,580
2021/09/01 2,295 2,309 2,292 2,296 351,190
2021/08/31 2,329 2,331 2,301 2,302 195,090
2021/08/30 2,320 2,337 2,299 2,332 364,730
2021/08/27 2,270 2,322 2,264 2,319 719,050
2021/08/26 2,227 2,260 2,225 2,246 234,150
2021/08/25 2,243 2,251 2,230 2,231 237,820
2021/08/24 2,241 2,262 2,239 2,245 416,530
2021/08/23 2,265 2,274 2,243 2,250 243,500
2021/08/20 2,274 2,285 2,251 2,269 271,940
2021/08/19 2,287 2,295 2,274 2,276 215,080
2021/08/18 2,276 2,301 2,274 2,295 141,370
2021/08/17 2,289 2,293 2,281 2,283 154,660
2021/08/16 2,303 2,303 2,278 2,288 202,600
2021/08/13 2,300 2,308 2,285 2,289 127,280
2021/08/12 2,292 2,300 2,285 2,289 132,910
2021/08/11 2,288 2,306 2,287 2,288 131,420
2021/08/10 2,300 2,315 2,283 2,284 371,200
2021/08/06 2,329 2,329 2,298 2,298 357,170
2021/08/05 2,316 2,354 2,315 2,353 436,070
2021/08/04 2,302 2,319 2,299 2,313 217,820
2021/08/03 2,315 2,320 2,304 2,305 412,250
2021/08/02 2,331 2,333 2,314 2,319 378,490
2021/07/30 2,335 2,339 2,322 2,328 216,860
2021/07/29 2,336 2,345 2,320 2,339 231,140
2021/07/28 2,311 2,344 2,311 2,338 384,140
2021/07/27 2,302 2,317 2,300 2,315 165,960
2021/07/26 2,330 2,330 2,294 2,299 351,680
2021/07/21 2,308 2,322 2,296 2,298 321,120
2021/07/20 2,294 2,312 2,285 2,299 894,230
2021/07/19 2,338 2,338 2,313 2,313 231,130
2021/07/16 2,332 2,347 2,326 2,338 159,790
2021/07/15 2,345 2,348 2,327 2,330 239,870
2021/07/14 2,336 2,344 2,333 2,343 170,030
2021/03/22 2,125 2,134 2,110 2,120 164,470
2021/03/19 2,140 2,158 2,125 2,125 346,170
2021/03/18 2,143 2,150 2,129 2,145 179,860
2021/03/17 2,132 2,142 2,124 2,130 121,360
2021/03/16 2,105 2,137 2,102 2,126 513,900
2021/03/15 2,098 2,099 2,073 2,087 280,990
2021/03/12 2,079 2,081 2,053 2,080 358,370
2021/03/11 2,045 2,053 2,034 2,045 241,640
2021/03/10 2,025 2,043 2,019 2,030 244,790
2021/03/09 2,046 2,053 2,009 2,025 713,930
2021/03/08 2,044 2,058 2,024 2,044 473,530
2021/03/05 2,050 2,050 2,020 2,033 411,760
2021/03/04 2,052 2,073 2,045 2,053 213,510
2021/03/03 2,077 2,083 2,041 2,066 288,860
2021/03/02 2,096 2,106 2,060 2,068 543,880
2021/03/01 2,086 2,112 2,075 2,076 504,270
2021/02/26 2,108 2,113 2,056 2,063 697,880
2021/02/25 2,131 2,138 2,111 2,127 302,970
2021/02/24 2,085 2,125 2,085 2,122 584,390
2021/02/22 2,080 2,102 2,072 2,084 411,820
2021/02/19 2,044 2,073 2,044 2,071 250,340
2021/02/18 2,075 2,082 2,041 2,047 783,320
2021/02/17 2,138 2,140 2,066 2,085 758,500
2021/02/16 2,085 2,134 2,081 2,124 764,030
2021/02/15 2,063 2,079 2,060 2,066 554,600
2021/02/12 2,033 2,060 2,025 2,060 481,360
2021/02/10 2,016 2,032 2,012 2,028 268,750
2021/02/09 2,006 2,013 1,992 2,013 484,820
2021/02/08 2,005 2,028 2,000 2,024 644,920
2021/02/05 1,989 1,999 1,984 1,994 743,990
2021/02/04 1,979 1,997 1,976 1,980 444,370
2021/02/03 1,961 1,979 1,955 1,972 410,280
2021/02/02 1,979 1,985 1,956 1,966 2,164,380
2021/02/01 1,985 1,988 1,968 1,981 1,324,740
2021/01/29 1,965 1,994 1,956 1,979 563,710
2021/01/28 1,934 1,962 1,929 1,958 358,910
2021/01/27 1,931 1,949 1,929 1,948 351,910
2021/01/26 1,931 1,940 1,917 1,924 2,989,990
2021/01/25 1,940 1,949 1,922 1,928 374,210
2021/01/22 1,920 1,933 1,920 1,928 236,240
2021/01/21 1,927 1,936 1,923 1,925 278,980
2021/01/20 1,918 1,930 1,909 1,922 235,600
2021/01/19 1,902 1,913 1,899 1,911 175,510
2021/01/18 1,889 1,899 1,887 1,898 247,320
2021/01/15 1,893 1,896 1,875 1,885 1,771,660
2021/01/14 1,894 1,902 1,880 1,887 3,103,830
2021/01/13 1,911 1,912 1,885 1,887 2,889,950
2021/01/12 1,920 1,920 1,904 1,907 238,450
2021/01/08 1,910 1,918 1,897 1,909 352,220
2021/01/07 1,897 1,909 1,892 1,909 258,660
2021/01/06 1,903 1,932 1,884 1,887 532,720
2021/01/05 1,893 1,909 1,888 1,908 213,680
2021/01/04 1,918 1,920 1,881 1,891 2,094,900

このページの先頭へ