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
2022/12/30 2,036 2,052 2,036 2,036 57,240
2022/12/29 2,040 2,042 2,031 2,035 50,300
2022/12/28 2,029 2,044 2,027 2,038 171,420
2022/12/27 2,020 2,032 2,011 2,032 311,430
2022/12/26 2,012 2,025 2,002 2,021 196,050
2022/12/23 2,041 2,041 2,003 2,015 712,840
2022/12/22 2,018 2,040 2,010 2,033 1,849,610
2022/12/21 1,988 2,030 1,981 2,013 2,922,740
2022/12/20 2,097 2,097 1,958 1,978 1,118,900
2022/12/19 2,103 2,110 2,082 2,086 384,720
2022/12/16 2,090 2,119 2,090 2,117 349,560
2022/12/15 2,088 2,095 2,078 2,090 129,730
2022/12/14 2,074 2,090 2,070 2,088 80,370
2022/12/13 2,077 2,080 2,065 2,068 73,210
2022/12/12 2,079 2,079 2,069 2,077 78,050
2022/12/09 2,085 2,087 2,073 2,078 117,110
2022/12/08 2,086 2,088 2,065 2,081 143,180
2022/12/07 2,082 2,109 2,080 2,104 659,610
2022/12/06 2,074 2,085 2,073 2,082 34,380
2022/12/05 2,075 2,082 2,067 2,082 75,930
2022/12/02 2,095 2,105 2,074 2,075 81,330
2022/12/01 2,121 2,121 2,085 2,086 198,050
2022/11/30 2,121 2,122 2,107 2,109 50,440
2022/11/29 2,113 2,121 2,109 2,117 119,890
2022/11/28 2,105 2,114 2,102 2,110 65,920
2022/11/25 2,108 2,112 2,098 2,099 178,400
2022/11/24 2,089 2,107 2,089 2,104 113,310
2022/11/22 2,110 2,110 2,084 2,084 2,032,720
2022/11/21 2,083 2,112 2,083 2,104 347,370
2022/11/18 2,097 2,097 2,081 2,089 32,840
2022/11/17 2,085 2,093 2,083 2,090 40,110
2022/11/16 2,083 2,087 2,077 2,082 75,310
2022/11/15 2,089 2,093 2,077 2,081 184,660
2022/11/14 2,119 2,119 2,080 2,089 77,760
2022/11/11 2,124 2,128 2,106 2,114 450,200
2022/11/10 2,082 2,089 2,079 2,087 63,040
2022/11/09 2,092 2,093 2,081 2,083 209,010
2022/11/08 2,097 2,110 2,097 2,100 465,390
2022/11/07 2,117 2,117 2,085 2,092 166,700
2022/11/04 2,109 2,126 2,102 2,110 288,900
2022/11/02 2,160 2,160 2,117 2,122 256,180
2022/11/01 2,137 2,160 2,112 2,160 485,890
2022/10/31 2,123 2,141 2,111 2,127 504,700
2022/10/28 2,095 2,125 2,095 2,119 590,290
2022/10/27 2,084 2,110 2,070 2,108 166,550
2022/10/26 2,025 2,084 2,025 2,080 925,090
2022/10/25 2,006 2,021 1,999 2,018 812,780
2022/10/24 2,015 2,015 1,996 1,997 792,700
2022/10/21 2,020 2,021 2,001 2,009 309,840
2022/10/20 2,014 2,020 2,008 2,018 322,240
2022/10/19 2,030 2,031 2,013 2,018 546,700
2022/10/18 2,044 2,049 2,026 2,029 451,480
2022/10/17 2,050 2,050 2,027 2,040 407,410
2022/10/14 2,072 2,074 2,054 2,056 207,970
2022/10/13 2,076 2,076 2,053 2,060 275,410
2022/10/12 2,083 2,089 2,079 2,083 85,740
2022/10/11 2,088 2,090 2,076 2,078 311,430
2022/10/07 2,100 2,107 2,085 2,097 226,490
2022/10/06 2,120 2,123 2,102 2,114 181,630
2022/10/05 2,137 2,143 2,118 2,119 166,100
2022/10/04 2,129 2,137 2,120 2,132 1,494,130
2022/10/03 2,103 2,112 2,076 2,105 392,620
2022/09/30 2,082 2,104 2,058 2,097 265,040
2022/09/29 2,100 2,109 2,087 2,094 174,420
2022/09/28 2,099 2,108 2,054 2,072 782,580
2022/09/27 2,130 2,141 2,097 2,103 640,000
2022/09/26 2,164 2,164 2,127 2,128 253,790
2022/09/22 2,155 2,174 2,148 2,172 431,740
2022/09/21 2,175 2,175 2,163 2,164 100,830
2022/09/20 2,188 2,191 2,171 2,173 149,990
2022/09/16 2,163 2,188 2,163 2,186 233,810
2022/09/15 2,180 2,180 2,164 2,171 240,740
2022/09/14 2,180 2,181 2,172 2,175 337,730
2022/09/13 2,189 2,193 2,182 2,190 569,530
2022/09/12 2,189 2,190 2,184 2,189 62,030
2022/09/09 2,166 2,184 2,166 2,181 183,180
2022/09/08 2,185 2,185 2,167 2,169 74,460
2022/09/07 2,170 2,183 2,170 2,180 196,420
2022/09/06 2,176 2,179 2,170 2,175 66,540
2022/09/05 2,169 2,182 2,163 2,175 140,480
2022/09/02 2,182 2,182 2,163 2,163 132,980
2022/09/01 2,184 2,189 2,164 2,174 1,153,040
2022/08/31 2,194 2,198 2,179 2,189 208,890
2022/08/30 2,169 2,196 2,169 2,194 138,320
2022/08/29 2,160 2,178 2,154 2,167 107,890
2022/08/26 2,168 2,178 2,163 2,178 86,560
2022/08/25 2,156 2,165 2,153 2,161 275,110
2022/08/24 2,153 2,162 2,149 2,149 168,460
2022/08/23 2,166 2,169 2,153 2,157 79,120
2022/08/22 2,175 2,175 2,164 2,169 61,290
2022/08/19 2,173 2,183 2,169 2,183 101,400
2022/08/18 2,167 2,175 2,156 2,171 77,190
2022/08/17 2,174 2,180 2,165 2,165 94,480
2022/08/16 2,167 2,177 2,162 2,174 102,920
2022/08/15 2,159 2,167 2,153 2,167 84,400
2022/08/12 2,157 2,159 2,148 2,153 150,420
2022/08/10 2,158 2,163 2,147 2,158 120,780
2022/08/09 2,157 2,162 2,151 2,154 151,230
2022/08/08 2,179 2,181 2,166 2,181 265,830
2022/08/05 2,184 2,184 2,172 2,179 91,120
2022/08/04 2,181 2,188 2,173 2,180 81,220
2022/08/03 2,182 2,189 2,157 2,170 241,540
2022/08/02 2,198 2,198 2,172 2,174 232,780
2022/08/01 2,189 2,200 2,180 2,200 1,234,690
2022/07/29 2,164 2,178 2,163 2,177 1,287,020
2022/07/28 2,158 2,160 2,150 2,160 226,430
2022/07/27 2,150 2,160 2,147 2,160 488,710
2022/07/26 2,159 2,159 2,137 2,145 440,860
2022/07/25 2,149 2,159 2,147 2,153 525,340
2022/07/22 2,140 2,150 2,137 2,148 142,910
2022/07/21 2,129 2,140 2,121 2,140 223,710
2022/07/20 2,130 2,133 2,101 2,124 237,730
2022/07/19 2,115 2,133 2,115 2,121 821,150
2022/07/15 2,115 2,119 2,103 2,109 104,490
2022/07/14 2,101 2,115 2,101 2,111 84,910
2022/07/13 2,115 2,123 2,113 2,114 98,930
2022/07/12 2,119 2,119 2,099 2,117 1,060,030
2022/07/11 2,105 2,116 2,103 2,113 76,480
2022/07/08 2,115 2,115 2,092 2,093 155,820
2022/07/07 2,105 2,119 2,100 2,110 407,830
2022/07/06 2,115 2,119 2,095 2,095 176,050
2022/07/05 2,120 2,120 2,107 2,117 52,510
2022/07/04 2,111 2,118 2,095 2,115 98,540
2022/07/01 2,117 2,119 2,079 2,092 314,030
2022/06/30 2,118 2,127 2,110 2,114 102,400
2022/06/29 2,103 2,118 2,098 2,112 125,230
2022/06/28 2,077 2,110 2,077 2,103 1,114,550
2022/06/27 2,068 2,080 2,060 2,072 326,970
2022/06/24 2,052 2,057 2,040 2,050 335,500
2022/06/23 2,042 2,073 2,037 2,044 204,220
2022/06/22 2,065 2,067 2,037 2,041 243,910
2022/06/21 2,054 2,061 2,042 2,055 148,430
2022/06/20 2,064 2,065 2,029 2,050 212,110
2022/06/17 2,040 2,073 2,020 2,060 433,840
2022/06/16 2,043 2,078 2,040 2,059 407,140
2022/06/15 2,081 2,092 2,016 2,035 855,490
2022/06/14 2,122 2,126 2,068 2,081 410,540
2022/06/13 2,145 2,148 2,131 2,140 258,870
2022/06/10 2,170 2,170 2,153 2,154 99,690
2022/06/09 2,164 2,170 2,159 2,170 96,930
2022/06/08 2,160 2,166 2,155 2,163 130,260
2022/06/07 2,155 2,161 2,149 2,155 104,590
2022/06/06 2,155 2,161 2,141 2,149 123,340
2022/06/03 2,156 2,163 2,148 2,151 1,005,620
2022/06/02 2,150 2,154 2,141 2,153 1,220,070
2022/06/01 2,156 2,157 2,143 2,149 578,510
2022/05/31 2,143 2,151 2,135 2,146 186,000
2022/05/30 2,142 2,146 2,135 2,139 352,360
2022/05/27 2,130 2,139 2,104 2,136 1,070,850
2022/05/26 2,138 2,138 2,122 2,130 81,760
2022/05/25 2,113 2,133 2,113 2,131 95,800
2022/05/24 2,130 2,130 2,102 2,113 99,700
2022/05/23 2,125 2,133 2,122 2,131 318,740
2022/05/20 2,131 2,133 2,117 2,121 134,350
2022/05/19 2,115 2,129 2,111 2,119 97,150
2022/05/18 2,117 2,130 2,110 2,125 172,970
2022/05/17 2,109 2,115 2,100 2,111 111,770
2022/05/16 2,122 2,128 2,090 2,106 149,160
2022/05/13 2,086 2,120 2,086 2,112 245,830
2022/05/12 2,065 2,098 2,063 2,083 104,510
2022/05/11 2,092 2,104 2,062 2,078 193,480
2022/05/10 2,121 2,121 2,093 2,100 298,280
2022/05/09 2,133 2,139 2,117 2,117 119,520
2022/05/06 2,143 2,155 2,138 2,155 590,340
2022/05/02 2,140 2,160 2,111 2,146 305,020
2022/04/28 2,155 2,165 2,141 2,141 360,130
2022/04/27 2,140 2,164 2,136 2,158 178,840
2022/04/26 2,149 2,168 2,139 2,149 652,330
2022/04/25 2,145 2,149 2,126 2,149 214,300
2022/04/22 2,140 2,154 2,128 2,150 195,580
2022/04/21 2,124 2,150 2,124 2,143 332,910
2022/04/20 2,136 2,142 2,112 2,124 491,990
2022/04/19 2,155 2,155 2,129 2,137 802,570
2022/04/18 2,147 2,156 2,140 2,155 124,590
2022/04/15 2,158 2,158 2,141 2,143 87,700
2022/04/14 2,141 2,153 2,130 2,150 784,170
2022/04/13 2,136 2,146 2,133 2,140 427,310
2022/04/12 2,140 2,152 2,135 2,139 132,560
2022/04/11 2,131 2,150 2,130 2,141 143,330
2022/04/08 2,157 2,162 2,128 2,130 326,830
2022/04/07 2,171 2,171 2,145 2,154 256,630
2022/04/06 2,178 2,178 2,162 2,171 240,560
2022/04/05 2,180 2,180 2,162 2,178 184,970
2022/04/04 2,200 2,208 2,141 2,175 406,530
2022/04/01 2,158 2,207 2,125 2,206 4,376,580
2022/03/31 2,148 2,173 2,139 2,159 150,530
2022/03/30 2,197 2,206 2,117 2,143 334,040
2022/03/29 2,150 2,179 2,150 2,177 398,390
2022/03/28 2,126 2,149 2,118 2,143 177,610
2022/03/25 2,140 2,141 2,112 2,112 254,700
2022/03/24 2,105 2,137 2,091 2,129 583,470
2022/03/23 2,131 2,131 2,089 2,105 310,310
2022/03/22 2,079 2,128 2,058 2,122 394,600
2022/03/18 2,055 2,082 2,055 2,077 256,290
2022/03/17 2,043 2,053 2,031 2,047 222,050
2022/03/16 2,005 2,042 1,999 2,033 277,260
2022/03/15 2,012 2,023 1,991 2,000 344,030
2022/03/14 2,019 2,034 2,012 2,015 184,190
2022/03/11 2,048 2,061 2,016 2,018 178,270
2022/03/10 2,013 2,043 2,008 2,037 331,360
2022/03/09 2,016 2,027 1,986 1,991 310,210
2022/03/08 2,015 2,030 2,007 2,011 225,650
2022/03/07 2,025 2,037 2,010 2,020 474,670
2022/03/04 2,046 2,046 2,015 2,033 259,690
2022/03/03 2,051 2,053 2,036 2,040 149,530
2022/03/02 2,032 2,052 2,018 2,046 170,960
2022/03/01 2,025 2,045 2,021 2,035 378,820
2022/02/28 2,000 2,025 1,986 2,018 192,050
2022/02/25 1,997 2,008 1,985 1,994 264,580
2022/02/24 2,000 2,037 1,975 2,001 600,590
2022/02/22 2,012 2,015 1,981 2,000 783,540
2022/02/21 2,031 2,041 2,023 2,028 201,920
2022/02/18 2,036 2,042 2,019 2,037 214,970
2022/02/17 2,038 2,050 2,024 2,045 496,070
2022/02/16 2,005 2,037 2,001 2,030 451,930
2022/02/15 2,026 2,039 1,989 2,000 407,770
2022/02/14 2,014 2,057 2,012 2,023 437,000
2022/02/10 2,044 2,069 2,031 2,054 620,090
2022/02/09 2,010 2,046 1,985 2,038 768,910
2022/02/08 2,059 2,067 2,016 2,020 746,840
2022/02/07 2,079 2,081 2,049 2,060 766,230
2022/02/04 2,100 2,110 2,080 2,086 648,200
2022/02/03 2,078 2,107 2,076 2,090 483,590
2022/02/02 2,077 2,094 2,065 2,080 446,660
2022/02/01 2,115 2,123 2,060 2,070 3,428,190
2022/01/31 2,099 2,128 2,093 2,102 582,390
2022/01/28 2,074 2,097 2,055 2,090 513,580
2022/01/27 2,052 2,080 2,017 2,075 641,990
2022/01/26 2,039 2,054 2,016 2,052 460,210
2022/01/25 2,043 2,044 2,007 2,025 601,800
2022/01/24 2,020 2,050 1,993 2,040 743,460
2022/01/21 1,970 2,033 1,929 2,028 1,591,120
2022/01/20 2,040 2,047 1,984 1,988 1,150,320
2022/01/19 2,106 2,110 2,036 2,043 1,062,560
2022/01/18 2,129 2,137 2,110 2,113 441,750
2022/01/17 2,146 2,150 2,131 2,133 369,750
2022/01/14 2,162 2,163 2,144 2,146 611,470
2022/01/13 2,163 2,172 2,156 2,162 353,220
2022/01/12 2,160 2,175 2,158 2,163 211,270
2022/01/11 2,180 2,185 2,160 2,161 590,110
2022/01/07 2,180 2,192 2,168 2,170 655,020
2022/01/06 2,197 2,205 2,181 2,181 744,590
2022/01/05 2,242 2,242 2,202 2,207 775,470
2022/01/04 2,235 2,288 2,213 2,250 3,034,630

このページの先頭へ