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
2026/06/17 1,915 1,920 1,902 1,908 1,005,660
2026/06/16 1,941 1,941 1,907 1,916 722,060
2026/06/15 1,953 1,958 1,938 1,952 573,710
2026/06/12 1,934 1,947 1,918 1,945 1,374,510
2026/06/11 1,921 1,936 1,912 1,930 1,123,810
2026/06/10 1,900 1,918 1,892 1,918 814,740
2026/06/09 1,908 1,909 1,884 1,897 939,430
2026/06/08 1,887 1,904 1,880 1,904 614,070
2026/06/05 1,892 1,904 1,881 1,881 1,146,180
2026/06/04 1,909 1,909 1,886 1,888 1,123,950
2026/06/03 1,901 1,922 1,900 1,910 2,249,470
2026/06/02 1,916 1,916 1,888 1,901 2,141,540
2026/06/01 1,950 1,951 1,917 1,918 1,246,050
2026/05/29 1,940 1,965 1,933 1,946 923,440
2026/05/28 1,940 1,941 1,925 1,931 610,650
2026/05/27 1,935 1,942 1,931 1,937 696,950
2026/05/26 1,932 1,937 1,924 1,930 1,084,760
2026/05/25 1,932 1,941 1,928 1,931 483,860
2026/05/22 1,952 1,952 1,931 1,935 694,770
2026/05/21 1,950 1,953 1,939 1,952 761,410
2026/05/20 1,964 1,970 1,935 1,943 998,080
2026/05/19 1,946 1,964 1,945 1,964 633,740
2026/05/18 1,972 1,972 1,937 1,948 1,129,220
2026/05/15 1,970 1,982 1,965 1,976 766,750
2026/05/14 1,969 1,975 1,961 1,971 975,780
2026/05/13 1,980 1,982 1,967 1,969 755,440
2026/05/12 1,998 2,000 1,979 1,982 770,300
2026/05/11 2,000 2,007 1,994 1,995 617,310
2026/05/08 2,021 2,021 1,995 2,001 1,295,960
2026/05/07 2,038 2,039 2,011 2,011 1,239,260
2026/05/01 2,041 2,049 2,033 2,038 966,030
2026/04/30 2,043 2,046 2,036 2,044 631,920
2026/04/28 2,061 2,065 2,043 2,045 642,500
2026/04/27 2,072 2,072 2,057 2,061 377,610
2026/04/24 2,063 2,067 2,056 2,059 595,780
2026/04/23 2,058 2,070 2,048 2,058 676,890
2026/04/22 2,075 2,076 2,058 2,062 935,470
2026/04/21 2,088 2,093 2,075 2,079 435,330
2026/04/20 2,094 2,099 2,087 2,088 400,650
2026/04/17 2,104 2,104 2,086 2,089 307,490
2026/04/16 2,099 2,104 2,087 2,104 954,400
2026/04/15 2,104 2,108 2,095 2,097 618,940
2026/04/14 2,087 2,099 2,084 2,098 669,310
2026/04/13 2,073 2,078 2,063 2,072 447,140
2026/04/10 2,090 2,090 2,065 2,065 929,870
2026/04/09 2,102 2,102 2,069 2,069 638,480
2026/04/08 2,087 2,098 2,070 2,098 677,530
2026/04/07 2,068 2,080 2,057 2,062 688,050
2026/04/06 2,055 2,068 2,052 2,060 389,440
2026/04/03 2,035 2,069 2,031 2,069 744,420
2026/03/27 2,066 2,075 2,058 2,063 1,104,380
2026/03/26 2,089 2,089 2,062 2,068 836,370
2026/03/25 2,085 2,094 2,082 2,088 455,750
2026/03/24 2,089 2,096 2,074 2,074 964,570
2026/03/23 2,093 2,098 2,062 2,073 1,312,020
2026/03/19 2,135 2,139 2,115 2,119 374,640
2026/03/18 2,141 2,149 2,136 2,149 464,710
2026/03/17 2,132 2,142 2,129 2,138 616,300
2026/03/16 2,104 2,135 2,102 2,126 965,320
2026/03/13 2,112 2,133 2,105 2,111 706,850
2026/03/12 2,127 2,127 2,115 2,119 670,570
2026/03/11 2,122 2,144 2,112 2,137 532,610
2026/03/10 2,119 2,220 2,111 2,120 1,162,510
2026/03/09 2,108 2,121 2,091 2,119 2,296,230
2026/03/06 2,138 2,142 2,121 2,134 224,550
2026/03/05 2,144 2,160 2,135 2,144 743,900
2026/03/04 2,125 2,131 2,107 2,115 1,954,010
2026/03/03 2,164 2,164 2,140 2,140 1,273,760
2026/03/02 2,166 2,176 2,148 2,174 683,250
2026/02/27 2,191 2,195 2,165 2,167 1,753,540
2026/02/26 2,185 2,200 2,180 2,195 1,445,930
2026/02/25 2,171 2,182 2,168 2,182 870,540
2026/02/24 2,160 2,174 2,151 2,172 1,007,850
2026/02/20 2,149 2,156 2,145 2,151 327,250
2026/02/19 2,159 2,160 2,137 2,143 576,150
2026/02/18 2,138 2,160 2,134 2,153 386,500
2026/02/17 2,154 2,157 2,129 2,139 715,140
2026/02/16 2,140 2,155 2,126 2,155 946,510
2026/02/13 2,145 2,160 2,125 2,130 1,263,500
2026/02/12 2,151 2,154 2,142 2,149 804,480
2026/02/10 2,155 2,157 2,146 2,157 552,950
2026/02/09 2,174 2,174 2,140 2,149 838,020
2026/02/06 2,185 2,188 2,166 2,175 1,487,070
2026/02/05 2,188 2,193 2,179 2,185 1,072,880
2026/02/04 2,170 2,188 2,156 2,185 1,469,620
2026/02/03 2,155 2,176 2,150 2,171 1,164,720
2026/02/02 2,163 2,168 2,147 2,155 1,015,450
2026/01/30 2,168 2,174 2,152 2,152 1,875,680
2026/01/29 2,142 2,155 2,122 2,155 584,390
2026/01/28 2,139 2,146 2,132 2,137 663,830
2026/01/27 2,149 2,149 2,132 2,140 753,090
2026/01/26 2,165 2,165 2,146 2,151 824,200
2026/01/23 2,187 2,188 2,164 2,170 566,480
2026/01/22 2,180 2,186 2,168 2,178 1,041,110
2026/01/21 2,200 2,203 2,162 2,178 1,799,370
2026/01/20 2,225 2,231 2,208 2,209 561,640
2026/01/19 2,244 2,250 2,217 2,223 624,970
2026/01/16 2,232 2,240 2,226 2,238 542,940
2026/01/15 2,220 2,227 2,212 2,227 484,800
2026/01/14 2,210 2,217 2,206 2,214 723,810
2026/01/13 2,220 2,220 2,194 2,210 990,820
2026/01/09 2,215 2,219 2,202 2,208 514,830
2026/01/08 2,204 2,210 2,196 2,210 895,150
2026/01/07 2,195 2,208 2,184 2,205 647,170
2026/01/06 2,185 2,197 2,181 2,197 697,680
2026/01/05 2,199 2,199 2,169 2,182 1,013,050

このページの先頭へ