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
2026/06/16 52,340 52,480 51,150 51,250 516
2026/06/15 51,700 52,620 51,700 52,360 760
2026/06/12 51,660 51,660 50,730 51,470 790
2026/06/11 51,540 52,000 50,560 50,730 785
2026/06/10 49,890 51,400 49,890 51,400 2,100
2026/06/09 48,340 49,890 48,340 49,200 1,262
2026/06/08 49,810 49,810 48,400 48,880 351
2026/06/05 49,490 50,000 49,190 49,900 256
2026/06/04 49,430 49,450 48,790 48,790 149
2026/06/03 49,870 50,040 49,470 49,730 213
2026/06/02 48,870 50,120 48,310 50,120 480
2026/06/01 51,060 51,670 49,590 50,020 872
2026/05/29 50,500 51,690 50,380 51,690 278
2026/05/28 50,860 50,870 50,050 50,490 237
2026/05/27 51,610 51,610 50,630 50,860 186
2026/05/26 51,040 52,240 51,010 51,860 164
2026/05/25 50,590 51,500 50,550 51,300 313
2026/05/22 51,000 51,000 50,100 50,290 455
2026/05/21 52,490 52,490 51,330 51,630 381
2026/05/20 51,790 51,790 50,570 50,570 379
2026/05/19 51,470 52,190 51,380 51,590 780
2026/05/18 52,050 53,670 51,030 51,030 725
2026/05/15 53,770 53,770 52,500 52,970 373
2026/05/14 55,400 55,400 53,350 53,770 3,739
2026/05/13 56,680 56,790 56,210 56,400 421
2026/05/12 56,560 57,020 56,430 56,550 120
2026/05/11 56,310 56,400 55,950 56,400 349
2026/05/08 56,390 56,390 55,250 55,890 242
2026/05/07 56,350 56,790 56,070 56,650 281
2026/05/01 56,160 56,160 55,670 55,840 409
2026/04/30 55,870 56,870 55,870 56,390 763
2026/04/28 56,440 56,860 56,290 56,860 1,153
2026/04/27 56,050 56,980 55,490 55,780 2,516
2026/04/24 56,770 56,770 56,020 56,250 309
2026/04/23 56,490 57,520 56,350 56,990 283
2026/04/22 57,000 57,440 56,320 57,440 390
2026/04/21 57,630 57,980 57,430 57,860 200
2026/04/20 58,000 58,280 57,260 57,260 388
2026/04/17 58,260 58,260 57,070 57,070 811
2026/04/16 58,430 58,570 57,870 58,210 1,132
2026/04/15 59,690 59,840 58,320 58,550 701
2026/04/14 58,170 58,800 58,150 58,800 326
2026/04/13 57,080 58,150 56,650 57,880 226
2026/04/10 59,440 59,440 58,080 58,080 871
2026/04/09 60,910 60,910 58,520 58,520 631
2026/04/08 59,360 60,600 58,470 60,600 1,584
2026/04/07 56,640 57,420 56,640 57,360 162
2026/04/06 57,700 57,700 56,530 56,880 190
2026/04/03 56,620 59,490 56,620 57,060 415
2026/03/27 56,600 56,610 55,900 56,260 316
2026/03/26 57,500 57,500 56,540 56,630 96
2026/03/25 56,950 57,500 56,900 57,500 122
2026/03/24 56,100 56,120 55,690 55,950 445
2026/03/23 56,500 57,190 54,420 54,420 487
2026/03/19 59,660 59,660 57,950 58,150 204
2026/03/18 59,750 60,190 59,520 60,030 556
2026/03/17 58,950 59,480 58,750 58,860 140
2026/03/16 58,120 58,470 58,020 58,400 395
2026/03/13 58,370 59,330 58,110 58,210 2,168
2026/03/12 60,900 60,900 58,800 59,120 518
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

このページの先頭へ