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)不動産上場投信(1633)の株価時系列情報

(NEXT FUNDS)不動産上場投信(1633)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
2026/03/11 61,720 61,830 61,110 61,330 153
2026/03/10 61,840 61,840 60,750 60,920 223
2026/03/09 58,900 59,930 58,600 59,840 495
2026/03/06 61,130 62,130 61,060 62,040 328
2026/03/05 63,790 63,790 61,200 61,210 276
2026/03/04 60,740 61,440 59,510 60,730 612
2026/03/03 64,100 64,100 62,540 62,610 895
2026/03/02 64,030 65,100 63,140 65,100 378
2026/02/27 65,670 65,670 64,610 65,500 302
2026/02/26 66,150 66,150 64,770 65,160 471
2026/02/25 64,260 64,930 63,250 64,870 457
2026/02/24 63,720 63,720 62,860 63,260 264
2026/02/20 63,790 63,790 62,610 63,660 174
2026/02/19 62,420 64,020 61,790 64,020 320
2026/02/18 62,790 62,860 62,120 62,250 122
2026/02/17 61,960 62,120 61,290 61,790 134
2026/02/16 63,060 63,060 61,610 62,380 471
2026/02/13 64,400 64,400 62,480 62,820 550
2026/02/12 62,970 64,490 61,610 64,490 643
2026/02/10 61,530 62,860 61,350 62,830 1,126
2026/02/09 58,590 60,680 58,590 59,900 520
2026/02/06 56,100 57,260 56,100 57,250 271
2026/02/05 57,110 57,500 56,700 57,100 325
2026/02/04 54,080 56,110 54,080 56,110 159
2026/02/03 54,820 55,120 54,280 55,060 1,784
2026/02/02 55,220 55,220 53,920 53,940 210
2026/01/30 53,460 54,360 53,460 54,360 224
2026/01/29 52,530 53,080 51,800 53,080 821
2026/01/28 52,690 53,200 52,690 52,980 1,114
2026/01/27 53,270 53,640 52,950 53,420 195
2026/01/26 53,510 53,980 53,370 53,900 385
2026/01/23 55,100 55,100 54,200 54,400 154
2026/01/22 54,190 54,820 54,190 54,820 217
2026/01/21 54,150 54,150 53,610 53,920 498
2026/01/20 55,100 55,100 54,490 54,820 283
2026/01/19 55,540 55,540 54,990 55,110 212
2026/01/16 55,340 55,650 55,300 55,630 208
2026/01/15 56,200 56,280 55,680 56,180 275
2026/01/14 56,480 56,480 55,750 56,130 353
2026/01/13 55,720 55,940 55,200 55,900 231
2026/01/09 54,150 54,740 53,880 54,720 314
2026/01/08 54,490 54,920 54,330 54,430 384
2026/01/07 53,620 54,100 53,250 54,100 197
2026/01/06 53,000 54,640 53,000 54,530 357
2026/01/05 53,080 53,150 52,690 52,690 352
2025/12/30 53,080 53,080 52,790 52,790 57
2025/12/29 53,590 53,590 52,830 52,920 287
2025/12/26 53,220 53,640 52,790 53,400 305
2025/12/25 52,930 53,200 52,740 53,180 44
2025/12/24 52,870 52,880 52,540 52,730 203
2025/12/23 53,560 53,560 52,600 52,690 158
2025/12/22 53,630 53,630 52,400 52,730 377
2025/12/19 52,680 53,030 52,310 52,630 122
2025/12/18 52,870 52,870 52,000 52,470 652
2025/12/17 52,470 52,590 52,280 52,510 153
2025/12/16 53,920 53,920 52,550 52,690 392
2025/12/15 52,460 53,610 52,420 53,440 848
2025/12/12 51,320 53,200 51,320 52,860 341
2025/12/11 52,380 52,380 51,240 51,290 294
2025/12/10 51,470 52,190 51,470 51,870 106
2025/12/09 52,550 52,550 50,990 51,470 263
2025/12/08 50,880 52,600 50,880 52,600 174
2025/12/05 51,060 51,060 50,650 50,720 84
2025/12/04 51,490 51,600 51,180 51,500 192
2025/12/03 51,180 51,200 50,850 51,160 654
2025/12/02 50,730 50,800 50,030 50,560 243
2025/12/01 52,610 52,610 50,440 50,920 1,490
2025/11/28 52,210 52,450 52,010 52,350 169
2025/11/27 52,410 52,630 52,160 52,280 509
2025/11/26 51,280 52,340 51,280 52,220 329
2025/11/25 51,290 51,290 50,640 51,100 277
2025/11/21 49,280 50,650 49,280 50,650 364
2025/11/20 49,840 49,840 49,100 49,440 113
2025/11/19 48,150 49,140 48,150 49,140 1,397
2025/11/18 49,000 49,200 48,280 48,280 449
2025/11/17 49,930 49,930 48,890 49,370 375
2025/11/14 48,310 50,070 48,310 50,070 398
2025/11/13 49,550 49,550 48,510 48,810 168
2025/11/12 48,780 49,290 48,510 49,150 603
2025/11/11 48,220 48,290 47,840 48,140 90
2025/11/10 48,080 48,590 47,830 48,480 323
2025/11/07 47,500 47,890 47,500 47,740 78
2025/11/06 47,480 47,550 47,230 47,380 168
2025/11/05 46,790 47,000 46,200 46,780 258
2025/11/04 47,040 47,040 46,420 46,790 208
2025/10/31 47,190 47,520 46,820 46,960 177
2025/10/30 46,600 46,950 46,200 46,950 169
2025/10/29 47,830 47,830 46,400 46,630 431
2025/10/28 47,670 48,090 47,670 47,830 517
2025/10/27 48,790 48,790 48,040 48,370 272
2025/10/24 48,800 49,650 48,000 48,090 366
2025/10/23 47,950 48,670 47,860 48,600 220
2025/10/22 47,910 48,040 47,680 47,960 116
2025/10/21 48,130 48,130 47,570 47,570 129
2025/10/20 47,800 48,120 47,460 47,790 104
2025/10/17 47,540 47,540 47,050 47,100 137
2025/10/16 47,600 47,700 47,380 47,700 241
2025/10/15 47,040 47,160 46,840 47,020 276
2025/10/14 46,770 47,140 46,370 46,750 1,079
2025/10/10 48,520 48,520 47,260 47,260 666
2025/10/09 48,560 48,630 48,180 48,540 205
2025/10/08 49,460 49,460 48,450 48,450 565
2025/10/07 49,090 49,760 48,770 48,770 304
2025/10/06 48,370 48,970 48,110 48,840 443
2025/10/03 45,710 46,780 45,710 46,780 284
2025/10/02 46,730 46,730 46,010 46,160 398
2025/10/01 47,580 47,580 46,510 46,780 407
2025/09/30 48,350 48,350 47,740 47,780 131
2025/09/29 49,060 49,060 47,890 48,250 359
2025/09/26 47,730 48,590 47,730 48,360 223
2025/09/25 47,730 47,730 47,370 47,370 68
2025/09/24 47,010 47,340 46,930 47,290 49
2025/09/22 47,750 47,920 47,280 47,340 286
2025/09/19 47,850 48,400 47,370 47,370 318
2025/09/18 47,470 48,080 47,350 47,840 64
2025/09/17 47,740 47,740 47,300 47,410 226
2025/09/16 47,800 47,900 47,510 47,670 234
2025/09/12 48,090 48,310 47,990 47,990 102
2025/09/11 47,760 47,880 47,370 47,730 153
2025/09/10 47,770 48,010 47,570 47,990 190
2025/09/09 48,210 48,430 47,840 48,280 527
2025/09/08 46,870 47,900 46,850 47,810 470
2025/09/05 46,520 46,770 46,280 46,530 106
2025/09/04 45,910 46,270 45,810 46,250 143
2025/09/03 46,300 46,350 45,900 46,150 316
2025/09/02 45,770 46,400 45,770 46,190 86
2025/09/01 45,940 46,200 45,600 45,980 45
2025/08/29 46,210 46,210 45,930 46,020 152
2025/08/28 46,220 46,400 46,110 46,350 93
2025/08/27 46,010 46,220 45,870 46,220 47
2025/08/26 46,420 46,420 45,960 46,040 263
2025/08/25 47,100 47,100 46,390 46,650 205
2025/08/22 46,840 46,840 46,450 46,660 214
2025/08/21 46,810 46,890 46,440 46,660 188
2025/08/20 47,150 47,280 46,820 46,960 159
2025/08/19 46,050 46,930 46,050 46,850 424
2025/08/18 45,870 46,070 45,600 45,980 174
2025/08/15 45,500 45,830 45,400 45,830 221
2025/08/14 45,690 45,690 45,240 45,240 141
2025/08/13 45,760 46,070 45,620 45,860 163
2025/08/12 45,640 46,080 45,340 45,720 1,523
2025/08/08 44,180 45,300 44,180 45,300 608
2025/08/07 44,350 44,500 44,000 44,180 875
2025/08/06 43,170 44,430 43,170 43,930 1,947
2025/08/05 42,750 42,870 42,560 42,760 196
2025/08/04 42,140 42,670 42,080 42,670 493
2025/08/01 41,740 42,500 41,740 42,460 159
2025/07/31 41,590 41,590 41,290 41,310 85
2025/07/30 40,990 41,300 40,910 41,300 462
2025/07/29 41,000 41,000 40,800 40,850 89
2025/07/28 41,370 41,620 41,150 41,190 409
2025/07/25 41,160 41,290 40,710 41,200 240
2025/07/24 41,380 41,430 41,090 41,090 102
2025/07/23 40,810 41,120 40,640 41,050 201
2025/07/22 40,450 40,450 39,980 40,180 250
2025/07/18 40,880 40,880 40,150 40,150 659
2025/07/17 40,420 40,830 40,420 40,830 67
2025/07/16 41,060 41,060 40,430 40,490 829
2025/07/15 42,220 42,220 41,030 41,130 132
2025/07/14 41,180 41,650 41,110 41,520 916
2025/07/11 42,410 42,600 42,360 42,360 137
2025/07/10 42,810 42,810 42,170 42,290 59
2025/07/09 42,040 42,430 42,040 42,420 36
2025/07/08 42,100 42,100 41,770 41,960 586
2025/07/07 42,290 42,420 42,090 42,090 24
2025/07/04 42,390 42,660 42,160 42,160 131
2025/07/03 42,680 42,680 42,480 42,550 38
2025/07/02 42,310 42,800 41,910 42,800 227
2025/07/01 42,390 42,390 41,960 42,150 81
2025/06/30 42,390 42,860 42,110 42,110 774
2025/06/27 42,070 42,300 41,930 41,960 1,735
2025/06/26 41,480 41,940 41,470 41,850 398
2025/06/25 42,110 42,110 41,660 41,660 48
2025/06/24 42,870 42,900 42,000 42,000 252
2025/06/23 42,770 43,060 42,690 42,690 89
2025/06/20 42,480 42,770 42,480 42,730 15
2025/06/19 42,630 43,000 42,630 42,850 71
2025/06/18 42,020 42,750 42,020 42,750 51
2025/06/17 41,730 42,190 41,680 42,120 1,003
2025/06/16 41,900 41,920 41,710 41,820 859
2025/06/13 41,610 41,890 41,610 41,750 21
2025/06/12 41,760 41,890 41,500 41,890 38
2025/06/11 42,140 42,210 41,820 41,820 39
2025/06/10 41,830 41,920 41,710 41,920 13
2025/06/09 41,610 41,750 41,570 41,700 853
2025/06/06 41,560 41,570 41,510 41,550 46
2025/06/05 41,520 41,520 41,370 41,400 544
2025/06/04 41,900 42,110 41,800 41,800 62
2025/06/03 42,680 42,680 41,800 42,050 152
2025/06/02 41,840 42,400 41,790 42,150 782
2025/05/30 41,380 41,960 41,380 41,960 221
2025/05/29 42,000 42,000 41,560 41,560 60
2025/05/28 42,040 42,040 41,700 41,700 89
2025/05/27 41,540 41,730 41,450 41,730 125
2025/05/26 41,650 41,650 41,250 41,430 77
2025/05/23 40,940 41,380 40,940 41,320 286
2025/05/22 40,590 41,140 40,590 40,800 76
2025/05/21 41,090 41,410 41,090 41,140 39
2025/05/20 41,680 41,680 41,000 41,170 312
2025/05/19 41,200 41,800 41,200 41,710 183

このページの先頭へ