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
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

このページの先頭へ