(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 |
---|---|---|---|---|---|
2024/03/28 | 43,470 | 44,840 | 42,820 | 42,960 | 1,137 |
2024/03/27 | 42,190 | 43,210 | 42,190 | 42,770 | 1,714 |
2024/03/26 | 41,480 | 41,940 | 41,480 | 41,870 | 898 |
2024/03/25 | 42,650 | 42,650 | 41,620 | 41,700 | 388 |
2024/03/22 | 42,000 | 42,750 | 42,000 | 42,720 | 659 |
2024/03/21 | 43,220 | 43,770 | 41,560 | 42,140 | 1,988 |
2024/03/19 | 40,200 | 41,930 | 40,080 | 41,820 | 812 |
2024/03/18 | 39,290 | 40,080 | 39,270 | 40,080 | 533 |
2024/03/15 | 38,240 | 38,830 | 38,240 | 38,830 | 424 |
2024/03/14 | 37,530 | 38,140 | 37,530 | 38,140 | 503 |
2024/03/13 | 38,080 | 38,080 | 37,330 | 37,520 | 267 |
2024/03/12 | 37,970 | 37,970 | 36,880 | 37,590 | 258 |
2024/03/11 | 38,310 | 38,310 | 37,280 | 37,640 | 196 |
2024/03/08 | 38,870 | 39,330 | 38,170 | 38,730 | 552 |
2024/03/07 | 38,940 | 39,210 | 38,350 | 38,370 | 130 |
2024/03/06 | 38,170 | 38,900 | 38,170 | 38,630 | 178 |
2024/03/05 | 38,370 | 38,370 | 38,040 | 38,110 | 133 |
2024/03/04 | 38,330 | 38,800 | 38,330 | 38,430 | 123 |
2024/03/01 | 37,210 | 38,110 | 37,210 | 38,100 | 111 |
2024/02/29 | 37,500 | 37,650 | 37,220 | 37,420 | 135 |
2024/02/28 | 37,150 | 37,400 | 37,080 | 37,370 | 27 |
2024/02/27 | 37,340 | 37,410 | 36,980 | 37,320 | 514 |
2024/02/26 | 37,640 | 37,860 | 37,280 | 37,390 | 277 |
2024/02/22 | 37,000 | 37,440 | 36,890 | 37,430 | 446 |
2024/02/21 | 36,890 | 36,920 | 36,670 | 36,820 | 307 |
2024/02/20 | 37,030 | 37,140 | 36,830 | 36,930 | 56 |
2024/02/19 | 36,900 | 36,950 | 36,660 | 36,950 | 296 |
2024/02/16 | 35,930 | 36,960 | 35,650 | 36,920 | 396 |
2024/02/15 | 36,250 | 36,250 | 35,760 | 35,930 | 185 |
2024/02/14 | 36,270 | 36,370 | 35,570 | 35,680 | 480 |
2024/02/13 | 37,270 | 37,270 | 36,500 | 36,680 | 278 |
2024/02/09 | 36,620 | 37,230 | 36,620 | 36,950 | 363 |
2024/02/08 | 36,990 | 37,100 | 36,480 | 36,960 | 149 |
2024/02/07 | 36,830 | 36,950 | 36,500 | 36,820 | 191 |
2024/02/06 | 36,830 | 36,830 | 36,370 | 36,470 | 234 |
2024/02/05 | 36,120 | 37,420 | 35,790 | 37,090 | 578 |
2024/02/02 | 36,300 | 36,300 | 35,930 | 35,930 | 78 |
2024/02/01 | 36,090 | 36,160 | 35,800 | 35,920 | 64 |
2024/01/31 | 35,250 | 36,340 | 35,250 | 36,340 | 160 |
2024/01/30 | 36,000 | 36,060 | 35,750 | 35,760 | 220 |
2024/01/29 | 35,380 | 35,880 | 35,380 | 35,880 | 127 |
2024/01/26 | 35,670 | 35,670 | 35,400 | 35,500 | 41 |
2024/01/25 | 35,650 | 35,760 | 35,210 | 35,680 | 147 |
2024/01/24 | 36,200 | 36,280 | 35,690 | 35,700 | 301 |
2024/01/23 | 36,820 | 37,030 | 36,590 | 36,630 | 277 |
2024/01/22 | 36,390 | 36,880 | 36,390 | 36,850 | 235 |
2024/01/19 | 36,050 | 36,050 | 35,840 | 35,840 | 85 |
2024/01/18 | 35,650 | 35,800 | 35,590 | 35,590 | 52 |
2024/01/17 | 36,220 | 36,500 | 35,850 | 35,850 | 79 |
2024/01/16 | 36,640 | 36,730 | 36,190 | 36,190 | 126 |
2024/01/15 | 36,160 | 36,710 | 36,160 | 36,710 | 90 |
2024/01/12 | 36,340 | 36,400 | 35,900 | 36,190 | 106 |
2024/01/11 | 35,950 | 36,280 | 35,950 | 36,110 | 184 |
2024/01/10 | 35,000 | 35,680 | 35,000 | 35,570 | 96 |
2024/01/09 | 35,080 | 35,100 | 34,950 | 34,950 | 124 |
2024/01/05 | 34,210 | 34,980 | 34,210 | 34,730 | 72 |
2024/01/04 | 33,750 | 34,080 | 33,590 | 34,040 | 97 |
2023/12/29 | 33,660 | 34,010 | 33,660 | 33,900 | 63 |
2023/12/28 | 33,930 | 33,980 | 33,770 | 33,870 | 66 |
2023/12/27 | 33,810 | 34,150 | 33,810 | 34,040 | 147 |
2023/12/26 | 33,660 | 33,750 | 33,570 | 33,620 | 242 |
2023/12/25 | 33,940 | 33,940 | 33,610 | 33,670 | 28 |
2023/12/22 | 33,740 | 33,740 | 33,520 | 33,520 | 22 |
2023/12/21 | 33,670 | 33,830 | 33,670 | 33,740 | 49 |
2023/12/20 | 34,140 | 34,400 | 34,140 | 34,200 | 278 |
2023/12/19 | 33,740 | 34,220 | 33,330 | 33,970 | 46 |
2023/12/18 | 33,810 | 34,090 | 33,330 | 34,090 | 38 |
2023/12/15 | 33,840 | 34,300 | 33,840 | 34,260 | 1,600 |
2023/12/14 | 34,330 | 34,330 | 33,580 | 33,780 | 88 |
2023/12/13 | 34,380 | 34,380 | 34,160 | 34,280 | 65 |
2023/12/12 | 34,400 | 34,480 | 34,230 | 34,230 | 17 |
2023/12/11 | 34,070 | 34,300 | 34,070 | 34,200 | 8,716 |
2023/12/08 | 34,190 | 34,200 | 33,830 | 33,910 | 61 |
2023/12/07 | 35,000 | 35,000 | 34,620 | 34,700 | 111 |
2023/12/06 | 34,580 | 35,080 | 34,580 | 35,000 | 255 |
2023/12/05 | 34,360 | 34,360 | 34,310 | 34,310 | 3 |
2023/12/04 | 34,300 | 34,820 | 34,300 | 34,440 | 187 |
2023/12/01 | 34,500 | 34,500 | 34,410 | 34,410 | 126 |
2023/11/30 | 34,030 | 34,160 | 33,790 | 34,160 | 49 |
2023/11/29 | 34,070 | 34,260 | 34,070 | 34,070 | 37 |
2023/11/28 | 34,450 | 34,450 | 34,200 | 34,200 | 33 |
2023/11/27 | 34,500 | 34,650 | 34,220 | 34,220 | 57 |
2023/11/24 | 34,390 | 34,500 | 34,290 | 34,340 | 150 |
2023/11/22 | 33,870 | 34,090 | 33,870 | 34,080 | 144 |
2023/11/21 | 33,910 | 33,910 | 33,780 | 33,900 | 15 |
2023/11/20 | 34,200 | 34,460 | 34,000 | 34,130 | 71 |
2023/11/17 | 34,110 | 34,300 | 34,010 | 34,010 | 14 |
2023/11/16 | 34,130 | 34,450 | 33,980 | 33,980 | 45 |
2023/11/15 | 34,080 | 34,250 | 33,890 | 34,240 | 49 |
2023/11/14 | 33,930 | 33,930 | 33,450 | 33,660 | 20 |
2023/11/13 | 33,930 | 34,000 | 33,770 | 33,770 | 21 |
2023/11/10 | 33,820 | 33,820 | 33,280 | 33,720 | 28 |
2023/11/09 | 33,550 | 33,920 | 33,550 | 33,860 | 29 |
2023/11/08 | 34,400 | 34,400 | 33,120 | 33,250 | 185 |
2023/11/07 | 34,180 | 34,210 | 33,720 | 33,810 | 77 |
2023/11/06 | 34,100 | 34,360 | 33,970 | 34,280 | 347 |
2023/11/02 | 33,970 | 33,970 | 33,680 | 33,750 | 6 |
2023/11/01 | 33,440 | 33,500 | 33,270 | 33,360 | 54 |
2023/10/31 | 32,090 | 32,890 | 32,090 | 32,740 | 129 |
2023/10/30 | 32,410 | 32,450 | 32,100 | 32,190 | 81 |
2023/10/27 | 32,410 | 32,410 | 32,040 | 32,410 | 130 |
2023/10/26 | 32,560 | 32,560 | 31,930 | 32,100 | 133 |
2023/10/25 | 32,920 | 33,100 | 32,920 | 33,030 | 11 |
2023/10/24 | 32,800 | 32,800 | 32,100 | 32,780 | 60 |
2023/10/23 | 33,010 | 33,010 | 32,870 | 32,870 | 16 |
2023/10/20 | 32,730 | 33,040 | 32,600 | 33,040 | 11 |
2023/10/19 | 32,610 | 33,190 | 32,610 | 33,000 | 16 |
2023/10/18 | 33,320 | 33,320 | 32,870 | 32,930 | 49 |
2023/10/17 | 33,020 | 33,290 | 33,020 | 33,140 | 27 |
2023/10/16 | 33,110 | 33,110 | 32,680 | 32,750 | 45 |
2023/10/13 | 33,560 | 33,560 | 33,440 | 33,440 | 38 |
2023/10/12 | 33,860 | 34,270 | 33,860 | 34,260 | 81 |
2023/10/11 | 34,070 | 34,070 | 33,550 | 33,570 | 74 |
2023/10/10 | 33,550 | 33,960 | 33,550 | 33,950 | 38 |
2023/10/06 | 32,850 | 33,350 | 32,850 | 33,240 | 30 |
2023/10/05 | 31,980 | 32,920 | 31,980 | 32,830 | 173 |
2023/10/04 | 32,410 | 32,490 | 31,690 | 31,750 | 192 |
2023/10/03 | 34,000 | 34,000 | 32,880 | 32,880 | 196 |
2023/10/02 | 34,130 | 35,470 | 34,080 | 34,120 | 59 |
2023/09/29 | 33,860 | 35,000 | 33,750 | 34,000 | 873 |
2023/09/28 | 34,140 | 34,140 | 33,430 | 33,910 | 100 |
2023/09/27 | 33,500 | 33,920 | 33,300 | 33,920 | 387 |
2023/09/26 | 33,750 | 33,810 | 33,590 | 33,670 | 31 |
2023/09/25 | 33,810 | 34,050 | 33,810 | 33,990 | 211 |
2023/09/22 | 33,490 | 34,300 | 33,490 | 34,030 | 316 |
2023/09/21 | 34,010 | 34,270 | 33,910 | 33,980 | 288 |
2023/09/20 | 34,950 | 34,950 | 34,340 | 34,340 | 78 |
2023/09/19 | 34,820 | 34,860 | 34,620 | 34,620 | 813 |
2023/09/15 | 34,500 | 35,140 | 34,500 | 34,870 | 221 |
2023/09/14 | 33,740 | 34,320 | 33,740 | 34,160 | 96 |
2023/09/13 | 33,790 | 33,790 | 33,500 | 33,610 | 462 |
2023/09/12 | 33,560 | 33,810 | 33,220 | 33,810 | 113 |
2023/09/11 | 34,110 | 34,110 | 32,930 | 33,170 | 627 |
2023/09/08 | 34,570 | 34,570 | 34,180 | 34,190 | 92 |
2023/09/07 | 34,230 | 34,740 | 34,230 | 34,530 | 218 |
2023/09/06 | 34,110 | 34,240 | 34,090 | 34,230 | 291 |
2023/09/05 | 33,930 | 34,180 | 33,870 | 34,180 | 231 |
2023/09/04 | 33,180 | 33,810 | 33,180 | 33,810 | 193 |
2023/09/01 | 32,450 | 33,080 | 32,450 | 33,060 | 99 |
2023/08/31 | 32,500 | 32,630 | 32,470 | 32,580 | 63 |
2023/08/30 | 32,360 | 32,490 | 32,200 | 32,210 | 252 |
2023/08/29 | 32,020 | 32,340 | 32,020 | 32,310 | 111 |
2023/08/28 | 31,570 | 31,850 | 31,570 | 31,850 | 42 |
2023/08/25 | 31,320 | 31,410 | 31,320 | 31,410 | 4 |
2023/08/24 | 31,220 | 31,500 | 31,220 | 31,500 | 54 |
2023/08/23 | 31,380 | 31,450 | 31,380 | 31,450 | 5 |
2023/08/22 | 31,120 | 31,120 | 30,950 | 30,950 | 6 |
2023/08/21 | 30,940 | 31,060 | 30,890 | 30,960 | 45 |
2023/08/18 | 30,840 | 30,910 | 30,800 | 30,850 | 57 |
2023/08/17 | 31,110 | 31,140 | 30,740 | 31,020 | 50 |
2023/08/16 | 30,990 | 31,020 | 30,790 | 31,020 | 76 |
2023/08/15 | 31,440 | 31,440 | 31,230 | 31,320 | 43 |
2023/08/14 | 31,810 | 32,020 | 31,370 | 31,460 | 109 |
2023/08/10 | 31,330 | 32,000 | 31,330 | 32,000 | 103 |
2023/08/09 | 31,280 | 31,560 | 31,200 | 31,330 | 44 |
2023/08/08 | 31,090 | 31,300 | 31,050 | 31,250 | 87 |
2023/08/07 | 30,500 | 30,750 | 30,500 | 30,750 | 31 |
2023/08/04 | 30,200 | 30,340 | 30,150 | 30,340 | 218 |
2023/08/03 | 30,420 | 30,430 | 30,420 | 30,430 | 54 |
2023/08/02 | 31,020 | 31,040 | 30,640 | 30,640 | 44 |
2023/08/01 | 31,210 | 31,280 | 31,210 | 31,270 | 81 |
2023/07/31 | 31,190 | 31,240 | 31,050 | 31,190 | 120 |
2023/07/28 | 30,410 | 30,800 | 30,250 | 30,800 | 269 |
2023/07/27 | 31,000 | 31,140 | 30,980 | 31,070 | 17 |
2023/07/26 | 30,630 | 30,720 | 30,450 | 30,720 | 39 |
2023/07/25 | 30,540 | 30,630 | 30,540 | 30,630 | 8 |
2023/07/24 | 30,560 | 30,830 | 30,560 | 30,600 | 28 |
2023/07/21 | 30,390 | 30,390 | 30,220 | 30,290 | 28 |
2023/07/20 | 30,440 | 30,440 | 30,390 | 30,390 | 9 |
2023/07/19 | 29,900 | 30,290 | 29,895 | 30,070 | 34 |
2023/07/18 | 29,740 | 29,900 | 29,640 | 29,660 | 126 |
2023/07/14 | 29,850 | 30,000 | 29,645 | 29,845 | 141 |
2023/07/13 | 29,985 | 29,985 | 29,665 | 29,905 | 93 |
2023/07/12 | 31,000 | 31,000 | 30,700 | 30,880 | 63 |
2023/07/11 | 31,160 | 31,160 | 31,000 | 31,000 | 18 |
2023/07/10 | 31,020 | 31,050 | 30,820 | 31,050 | 37 |
2023/07/07 | 31,270 | 31,270 | 31,000 | 31,170 | 15 |
2023/07/06 | 31,400 | 31,470 | 31,400 | 31,400 | 127 |
2023/07/05 | 31,160 | 31,380 | 31,160 | 31,380 | 396 |
2023/07/04 | 31,530 | 31,530 | 31,330 | 31,420 | 2,065 |
2023/07/03 | 31,510 | 31,590 | 31,430 | 31,590 | 60 |
2023/06/30 | 31,290 | 31,290 | 31,000 | 31,220 | 49 |
2023/06/29 | 31,640 | 31,890 | 31,450 | 31,450 | 109 |
2023/06/28 | 31,690 | 31,690 | 31,300 | 31,470 | 48 |
2023/06/27 | 31,140 | 31,140 | 30,820 | 31,060 | 99 |
2023/06/26 | 31,770 | 31,770 | 31,550 | 31,620 | 36 |
2023/06/23 | 32,270 | 32,300 | 31,520 | 31,610 | 183 |
2023/06/22 | 32,010 | 32,180 | 32,010 | 32,060 | 406 |
2023/06/21 | 31,600 | 31,940 | 31,600 | 31,940 | 24 |
2023/06/20 | 31,340 | 31,500 | 31,250 | 31,500 | 58 |
2023/06/19 | 31,760 | 31,780 | 31,360 | 31,360 | 38 |
2023/06/16 | 31,420 | 31,600 | 31,300 | 31,600 | 61 |
2023/06/15 | 31,680 | 31,740 | 31,530 | 31,700 | 11 |
2023/06/14 | 31,440 | 31,550 | 31,310 | 31,410 | 52 |
2023/06/13 | 31,100 | 31,290 | 31,040 | 31,160 | 98 |
2023/06/12 | 31,080 | 31,220 | 30,900 | 30,950 | 33 |
2023/06/09 | 30,770 | 31,000 | 30,770 | 31,000 | 49 |
2023/06/08 | 30,920 | 30,920 | 30,510 | 30,510 | 36 |
2023/06/07 | 31,360 | 31,460 | 30,940 | 30,990 | 146 |
2023/06/06 | 30,550 | 31,250 | 30,550 | 31,250 | 216 |