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
2023/12/29 1,939 1,951 1,939 1,951 199,210
2023/12/28 1,925 1,941 1,919 1,936 322,430
2023/12/27 1,907 1,916 1,907 1,914 205,640
2023/12/26 1,902 1,906 1,895 1,903 340,380
2023/12/25 1,923 1,923 1,899 1,902 398,560
2023/12/22 1,913 1,924 1,910 1,924 250,540
2023/12/21 1,928 1,931 1,913 1,914 272,170
2023/12/20 1,924 1,937 1,921 1,935 577,580
2023/12/19 1,930 1,932 1,913 1,924 521,160
2023/12/18 1,938 1,938 1,924 1,930 553,910
2023/12/15 1,949 1,949 1,939 1,946 131,310
2023/12/14 1,952 1,954 1,940 1,948 143,780
2023/12/13 1,950 1,954 1,940 1,948 283,300
2023/12/12 1,957 1,961 1,948 1,951 163,870
2023/12/11 1,952 1,958 1,949 1,956 176,160
2023/12/08 1,941 1,949 1,940 1,947 225,370
2023/12/07 1,952 1,958 1,945 1,947 380,390
2023/12/06 1,956 1,964 1,953 1,963 140,670
2023/12/05 1,955 1,958 1,948 1,955 505,690
2023/12/04 1,957 1,957 1,947 1,953 227,440
2023/12/01 1,972 1,976 1,948 1,949 529,510
2023/11/30 1,959 1,976 1,949 1,972 269,650
2023/11/29 1,966 1,970 1,959 1,962 129,790
2023/11/28 1,971 1,974 1,964 1,969 500,450
2023/11/27 1,969 1,974 1,966 1,970 84,810
2023/11/24 1,969 1,974 1,966 1,969 158,340
2023/11/22 1,965 1,967 1,957 1,966 109,450
2023/11/21 1,966 1,973 1,960 1,962 176,820
2023/11/20 1,972 1,976 1,961 1,969 150,650
2023/11/17 1,976 1,976 1,962 1,968 146,940
2023/11/16 1,978 1,978 1,966 1,975 500,950
2023/11/15 1,968 1,978 1,963 1,977 309,150
2023/11/14 1,940 1,960 1,935 1,956 435,990
2023/11/13 1,946 1,956 1,938 1,941 191,450
2023/11/10 1,937 1,947 1,936 1,944 331,590
2023/11/09 1,955 1,958 1,932 1,936 641,140
2023/11/08 1,984 1,985 1,963 1,972 403,440
2023/11/07 1,994 1,994 1,966 1,988 363,090
2023/11/06 2,000 2,005 1,990 1,993 270,480
2023/11/02 1,985 1,993 1,976 1,984 196,110
2023/11/01 1,980 1,997 1,974 1,974 604,450
2023/10/31 1,957 1,979 1,951 1,965 294,030
2023/10/30 1,989 1,989 1,951 1,958 293,200
2023/10/27 1,973 2,000 1,973 1,992 469,360
2023/10/26 1,971 1,979 1,953 1,966 497,910
2023/10/25 1,959 1,978 1,954 1,978 307,470
2023/10/24 1,963 1,967 1,945 1,955 434,030
2023/10/23 1,970 1,976 1,955 1,959 394,020
2023/10/20 1,992 1,992 1,969 1,971 226,010
2023/10/19 1,985 2,007 1,985 1,991 272,690
2023/10/18 1,983 1,998 1,983 1,992 145,140
2023/10/17 1,972 1,990 1,965 1,987 184,780
2023/10/16 1,990 1,996 1,954 1,958 495,680
2023/10/13 1,997 2,004 1,983 1,990 253,920
2023/10/12 2,007 2,011 1,997 1,999 118,620
2023/10/11 1,998 2,006 1,996 2,001 141,890
2023/10/10 1,984 2,004 1,984 1,998 305,810
2023/10/06 1,975 1,983 1,975 1,979 103,670
2023/10/05 1,968 1,983 1,963 1,977 195,860
2023/10/04 1,974 1,977 1,943 1,953 637,440
2023/10/03 2,000 2,001 1,973 1,978 247,900
2023/10/02 2,009 2,015 1,996 1,997 289,300
2023/09/29 1,997 2,008 1,996 2,006 196,420
2023/09/28 2,017 2,017 1,986 1,988 595,840
2023/09/27 2,011 2,022 2,006 2,019 455,500
2023/09/26 2,008 2,012 2,005 2,007 47,600
2023/09/25 2,013 2,020 2,006 2,007 114,930
2023/09/22 2,012 2,018 2,004 2,014 246,480
2023/09/21 2,021 2,023 2,012 2,019 151,930
2023/09/20 2,021 2,030 2,021 2,025 143,580
2023/09/19 2,022 2,027 2,014 2,023 106,810
2023/09/15 2,026 2,029 2,011 2,026 178,910
2023/09/14 2,015 2,029 2,013 2,022 159,050
2023/09/13 2,031 2,047 2,008 2,010 178,060
2023/09/12 2,032 2,035 2,023 2,035 153,490
2023/09/11 2,055 2,056 2,023 2,034 144,380
2023/09/08 2,055 2,057 2,047 2,055 174,350
2023/09/07 2,064 2,068 2,056 2,059 103,530
2023/09/06 2,069 2,072 2,060 2,065 179,100
2023/09/05 2,053 2,070 2,047 2,065 220,090
2023/09/04 2,051 2,056 2,048 2,056 114,880
2023/09/01 2,032 2,048 2,026 2,047 254,430
2023/08/31 2,050 2,056 2,036 2,038 202,150
2023/08/30 2,040 2,049 2,038 2,046 497,390
2023/08/29 2,021 2,043 2,021 2,041 920,010
2023/08/28 2,015 2,022 2,012 2,021 118,180
2023/08/25 2,005 2,018 2,001 2,014 125,220
2023/08/24 2,005 2,014 2,003 2,012 79,600
2023/08/23 1,994 2,005 1,989 2,005 143,200
2023/08/22 1,984 1,994 1,979 1,993 105,850
2023/08/21 1,986 1,991 1,981 1,982 212,040
2023/08/18 1,987 1,997 1,979 1,986 285,510
2023/08/17 1,996 1,998 1,988 1,992 150,380
2023/08/16 1,996 2,002 1,988 1,998 195,390
2023/08/15 2,010 2,010 1,995 2,000 233,610
2023/08/14 2,019 2,025 2,007 2,010 242,870
2023/08/10 2,007 2,022 2,002 2,019 768,450
2023/08/09 2,005 2,011 1,991 2,008 503,330
2023/08/08 2,039 2,039 2,023 2,028 310,090
2023/08/07 2,008 2,030 2,007 2,030 198,530
2023/08/04 2,008 2,010 1,997 2,006 961,360
2023/08/03 2,011 2,013 2,004 2,010 248,130
2023/08/02 2,016 2,022 2,008 2,015 204,250
2023/08/01 2,031 2,032 2,012 2,017 571,600
2023/07/31 2,048 2,049 2,029 2,031 421,120
2023/07/28 2,045 2,050 2,015 2,050 890,560
2023/07/27 2,059 2,059 2,045 2,050 177,830
2023/07/26 2,033 2,047 2,033 2,047 129,190
2023/07/25 2,044 2,044 2,029 2,030 199,010
2023/07/24 2,024 2,037 2,022 2,035 154,230
2023/07/21 2,031 2,031 2,014 2,020 115,570
2023/07/20 2,022 2,038 2,020 2,025 163,720
2023/07/19 2,013 2,022 2,008 2,021 100,120
2023/07/18 2,018 2,019 1,999 2,006 119,810
2023/07/14 2,010 2,016 2,008 2,015 113,100
2023/07/13 2,002 2,008 1,994 2,008 113,910
2023/07/12 2,005 2,011 2,000 2,002 68,670
2023/07/11 2,002 2,015 2,000 2,008 165,650
2023/07/10 1,992 2,003 1,983 1,998 180,610
2023/07/07 2,007 2,008 1,997 1,999 181,180
2023/07/06 2,011 2,014 2,004 2,009 201,010
2023/07/05 2,013 2,015 2,007 2,014 72,480
2023/07/04 2,019 2,024 2,004 2,010 187,990
2023/07/03 2,011 2,020 2,006 2,014 402,980
2023/06/30 2,003 2,005 1,989 2,003 334,190
2023/06/29 2,013 2,015 1,997 2,001 147,570
2023/06/28 1,997 2,016 1,997 2,011 592,250
2023/06/27 1,988 2,002 1,980 2,002 183,100
2023/06/26 1,981 1,988 1,973 1,987 235,860
2023/06/23 1,994 1,995 1,979 1,981 221,690
2023/06/22 1,999 1,999 1,985 1,994 267,660
2023/06/21 1,999 2,002 1,987 2,002 102,900
2023/06/20 1,996 1,997 1,985 1,996 167,390
2023/06/19 2,006 2,006 1,989 1,999 360,770
2023/06/16 2,008 2,008 1,994 2,005 91,180
2023/06/15 1,995 2,013 1,995 2,006 411,250
2023/06/14 1,993 2,005 1,989 1,990 127,210
2023/06/13 2,004 2,010 1,988 1,991 214,550
2023/06/12 2,013 2,014 1,997 2,001 343,680
2023/06/09 1,997 2,013 1,994 2,011 466,410
2023/06/08 2,004 2,004 1,977 1,990 492,150
2023/06/07 2,010 2,014 1,996 1,998 466,420
2023/06/06 2,009 2,010 1,997 2,009 666,780
2023/06/05 2,010 2,010 2,002 2,010 252,340
2023/06/02 1,988 2,001 1,982 1,999 119,280
2023/06/01 1,985 2,009 1,985 1,986 1,534,960
2023/05/31 2,000 2,015 1,994 2,002 822,750
2023/05/30 1,997 2,008 1,987 2,005 177,990
2023/05/29 1,992 1,997 1,981 1,996 347,990
2023/05/26 1,978 1,986 1,968 1,983 231,470
2023/05/25 1,979 1,983 1,967 1,971 328,510
2023/05/24 1,991 1,995 1,982 1,984 168,790
2023/05/23 2,007 2,007 1,984 1,997 337,880
2023/05/22 2,000 2,008 1,996 2,008 181,900
2023/05/19 1,991 2,006 1,991 2,001 255,240
2023/05/18 2,017 2,017 1,996 1,997 711,340
2023/05/17 2,022 2,024 2,012 2,014 123,850
2023/05/16 2,005 2,024 2,005 2,021 249,950
2023/05/15 1,987 2,018 1,986 2,017 636,530
2023/05/12 1,985 1,990 1,976 1,988 476,780
2023/05/11 1,996 1,998 1,984 1,991 293,700
2023/05/10 2,018 2,019 1,994 1,997 339,380
2023/05/09 2,020 2,026 2,009 2,012 241,200
2023/05/08 2,020 2,041 2,020 2,032 558,960
2023/05/02 2,017 2,026 2,001 2,018 218,270
2023/05/01 2,030 2,031 2,015 2,024 611,570
2023/04/28 1,996 2,025 1,996 2,023 572,030
2023/04/27 2,001 2,006 1,990 1,993 169,680
2023/04/26 2,000 2,011 1,993 2,005 240,240
2023/04/25 1,985 2,000 1,980 2,000 250,220
2023/04/24 1,985 1,987 1,974 1,985 134,630
2023/04/21 1,988 1,988 1,971 1,983 189,760
2023/04/20 1,981 1,985 1,972 1,985 103,220
2023/04/19 1,979 1,981 1,965 1,978 107,580
2023/04/18 1,970 1,976 1,967 1,975 168,700
2023/04/17 1,962 1,965 1,953 1,960 126,170
2023/04/14 1,960 1,960 1,941 1,959 278,200
2023/04/13 1,941 1,949 1,937 1,946 150,260
2023/04/12 1,955 1,956 1,942 1,946 586,750
2023/04/11 1,953 1,965 1,944 1,955 357,470
2023/04/10 1,952 1,956 1,943 1,949 119,850
2023/04/07 1,961 1,962 1,938 1,952 651,520
2023/04/06 1,963 1,970 1,957 1,962 213,550
2023/04/05 1,986 1,991 1,958 1,968 632,810
2023/04/04 1,986 1,995 1,965 1,995 686,420
2023/04/03 1,932 1,997 1,930 1,990 6,887,320
2023/03/31 1,939 1,939 1,915 1,925 646,270
2023/03/30 1,925 1,940 1,911 1,930 468,850
2023/03/29 1,919 1,930 1,906 1,919 512,660
2023/03/28 1,910 1,916 1,893 1,915 604,910
2023/03/27 1,902 1,910 1,897 1,900 322,380
2023/03/24 1,903 1,907 1,890 1,899 570,690
2023/03/23 1,912 1,912 1,888 1,898 1,367,950
2023/03/22 1,891 1,914 1,886 1,911 1,676,310
2023/03/20 1,901 1,919 1,881 1,885 2,808,460
2023/03/17 1,928 1,942 1,900 1,906 1,356,900
2023/03/16 1,938 1,945 1,917 1,925 1,203,270
2023/03/15 1,969 1,984 1,944 1,946 517,610
2023/03/14 1,952 1,976 1,937 1,967 1,110,450
2023/03/13 1,963 1,964 1,938 1,956 473,990
2023/03/10 1,964 1,970 1,957 1,963 591,740
2023/03/09 1,958 1,965 1,958 1,965 153,340
2023/03/08 1,964 1,967 1,948 1,959 273,730
2023/03/07 1,975 1,982 1,963 1,965 180,980
2023/03/06 1,969 1,980 1,969 1,976 203,110
2023/03/03 1,968 1,974 1,963 1,969 107,180
2023/03/02 1,954 1,963 1,946 1,963 248,700
2023/03/01 1,989 1,989 1,949 1,952 2,337,850
2023/02/28 1,985 1,993 1,977 1,986 297,390
2023/02/27 1,982 1,992 1,979 1,989 150,860
2023/02/24 1,967 1,980 1,957 1,980 374,390
2023/02/22 1,957 1,964 1,952 1,960 159,240
2023/02/21 1,959 1,962 1,955 1,958 259,400
2023/02/20 1,955 1,962 1,952 1,961 170,550
2023/02/17 1,945 1,957 1,939 1,952 165,710
2023/02/16 1,945 1,957 1,945 1,953 130,880
2023/02/15 1,958 1,958 1,938 1,943 349,100
2023/02/14 1,946 1,963 1,946 1,960 270,220
2023/02/13 1,950 1,954 1,943 1,949 148,220
2023/02/10 1,956 1,957 1,944 1,950 290,130
2023/02/09 1,971 1,973 1,956 1,956 291,860
2023/02/08 1,985 1,999 1,971 1,993 838,720
2023/02/07 1,988 1,994 1,982 1,992 895,460
2023/02/06 1,990 1,996 1,984 1,993 150,260
2023/02/03 1,980 1,982 1,963 1,976 160,440
2023/02/02 1,984 1,988 1,967 1,974 192,350
2023/02/01 1,982 1,992 1,978 1,982 182,160
2023/01/31 2,010 2,011 1,972 1,972 266,280
2023/01/30 2,000 2,011 1,995 2,010 335,010
2023/01/27 1,973 1,999 1,973 1,999 263,960
2023/01/26 1,985 1,985 1,963 1,972 181,440
2023/01/25 1,988 2,000 1,977 1,978 233,800
2023/01/24 1,967 1,988 1,967 1,988 369,850
2023/01/23 1,952 1,967 1,949 1,958 296,780
2023/01/20 1,925 1,947 1,922 1,942 348,740
2023/01/19 1,955 1,957 1,928 1,935 772,740
2023/01/18 1,950 2,005 1,935 1,972 1,502,930
2023/01/17 1,961 1,961 1,937 1,945 969,750
2023/01/16 1,980 1,988 1,961 1,968 724,480
2023/01/13 1,988 2,001 1,980 1,981 359,490
2023/01/12 2,002 2,002 1,986 1,987 408,590
2023/01/11 2,002 2,013 1,998 2,005 137,700
2023/01/10 1,995 2,002 1,989 2,001 265,570
2023/01/06 2,000 2,002 1,982 1,991 347,500
2023/01/05 2,028 2,030 1,988 2,003 323,800
2023/01/04 2,030 2,038 2,017 2,017 212,420

このページの先頭へ