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
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
2025/05/16 41,230 41,240 41,010 41,240 472
2025/05/15 41,420 41,440 41,050 41,410 10
2025/05/14 41,900 41,900 41,070 41,620 253
2025/05/13 42,500 42,500 41,770 42,090 287
2025/05/12 42,800 42,870 42,410 42,430 124
2025/05/09 42,240 42,690 42,240 42,420 1,212
2025/05/08 42,670 42,870 42,400 42,490 325
2025/05/07 42,410 42,690 42,270 42,390 122
2025/05/02 42,090 42,120 41,700 41,760 490
2025/05/01 41,050 41,870 41,000 41,810 322
2025/04/30 41,400 41,400 40,830 41,180 227
2025/04/28 41,030 41,320 41,030 41,120 72
2025/04/25 41,030 41,390 40,840 41,030 93
2025/04/24 41,520 41,600 41,030 41,030 58
2025/04/23 42,190 42,190 41,710 41,950 73
2025/04/22 41,330 41,660 41,200 41,660 39
2025/04/21 41,100 41,270 40,980 41,210 74
2025/04/18 41,430 41,430 41,080 41,260 78
2025/04/17 40,270 41,160 40,270 41,160 59
2025/04/16 40,470 40,470 40,120 40,400 140
2025/04/15 40,690 40,700 40,160 40,160 42
2025/04/14 40,440 40,630 40,080 40,080 385
2025/04/11 39,010 40,260 39,000 40,260 509
2025/04/10 39,800 40,860 39,550 40,770 2,880
2025/04/09 38,310 38,910 37,830 38,080 288
2025/04/08 38,210 39,360 38,170 39,010 663
2025/04/07 40,190 40,190 36,990 37,510 565
2025/04/04 39,440 40,800 39,440 40,190 563
2025/04/03 38,940 39,660 38,920 39,660 507
2025/04/02 40,770 40,770 40,080 40,080 21
2025/04/01 40,980 41,170 40,700 40,780 313
2025/03/31 40,770 40,770 40,000 40,300 589
2025/03/28 41,870 41,870 41,360 41,400 132
2025/03/27 41,900 42,150 41,830 42,000 182
2025/03/26 41,770 42,100 41,630 41,920 321
2025/03/25 41,360 42,000 41,330 42,000 320
2025/03/24 40,200 41,460 39,770 41,310 458
2025/03/21 39,940 40,090 39,890 40,030 26
2025/03/19 39,840 40,520 39,840 40,210 41
2025/03/18 39,740 40,250 39,740 40,000 54
2025/03/17 38,670 39,580 38,670 39,580 127
2025/03/14 38,480 38,480 38,100 38,450 26
2025/03/13 38,280 38,480 38,140 38,480 34
2025/03/12 37,690 38,220 37,690 38,220 29
2025/03/11 38,620 38,620 37,690 37,880 87
2025/03/10 38,420 38,680 38,420 38,620 36
2025/03/07 39,010 39,010 38,120 38,570 62
2025/03/06 39,620 39,620 39,010 39,010 43
2025/03/05 39,050 39,340 39,020 39,310 427
2025/03/04 39,160 39,390 38,940 39,010 229
2025/03/03 39,140 39,280 38,900 39,140 251
2025/02/28 38,080 38,740 38,080 38,440 94
2025/02/27 38,730 38,840 38,500 38,600 44
2025/02/26 38,250 38,730 38,140 38,730 153
2025/02/25 37,410 37,940 37,410 37,940 35
2025/02/21 37,640 37,880 37,600 37,670 333
2025/02/20 38,300 38,300 37,410 37,460 139
2025/02/19 38,710 38,710 38,150 38,150 49
2025/02/18 38,800 38,800 38,600 38,600 41
2025/02/17 38,790 38,960 38,790 38,840 24
2025/02/14 39,090 39,240 38,250 38,250 24
2025/02/13 38,890 38,970 38,820 38,940 47
2025/02/12 38,860 38,860 38,520 38,520 581
2025/02/10 38,990 38,990 38,680 38,680 51
2025/02/07 39,500 39,590 38,940 39,020 153
2025/02/06 39,560 39,650 39,460 39,590 54
2025/02/05 39,630 39,730 39,260 39,260 46
2025/02/04 40,120 40,120 39,720 39,720 8
2025/02/03 39,140 39,440 38,980 39,420 2,833
2025/01/31 40,130 40,130 39,520 39,790 347
2025/01/30 40,040 40,380 39,990 40,110 36
2025/01/29 40,450 40,600 40,170 40,350 561
2025/01/28 39,100 40,470 39,100 40,470 679
2025/01/27 38,790 39,500 38,580 39,500 674
2025/01/24 38,360 39,170 38,270 38,270 1,051
2025/01/23 37,840 38,260 37,660 38,210 171
2025/01/22 37,870 37,890 37,690 37,730 34
2025/01/21 37,700 37,770 37,680 37,710 26
2025/01/20 37,720 37,840 37,640 37,800 118
2025/01/17 36,930 37,290 36,740 37,290 225
2025/01/16 37,320 37,430 37,320 37,430 13
2025/01/15 37,470 37,500 37,070 37,070 33
2025/01/14 37,020 37,590 36,900 36,900 204
2025/01/10 37,100 37,540 37,100 37,310 77
2025/01/09 37,820 37,820 37,250 37,480 283
2025/01/08 37,960 37,960 37,450 37,870 76
2025/01/07 38,640 38,640 37,750 37,960 101
2025/01/06 38,690 38,720 38,000 38,490 426
2024/12/30 38,610 38,670 38,320 38,380 43
2024/12/27 38,060 38,500 38,060 38,480 561
2024/12/26 37,850 38,050 37,800 37,920 311
2024/12/25 37,880 37,880 37,360 37,800 561
2024/12/24 37,740 37,810 37,740 37,760 91
2024/12/23 37,900 37,900 37,600 37,820 76
2024/12/20 37,020 37,840 37,020 37,620 1,321
2024/12/19 36,970 36,970 36,320 36,320 822
2024/12/18 37,360 37,400 37,250 37,400 603
2024/12/17 37,360 37,700 37,180 37,180 55
2024/12/16 37,280 37,300 37,230 37,260 41
2024/12/13 37,470 37,490 37,130 37,310 662
2024/12/12 37,390 37,580 37,360 37,540 186
2024/12/11 37,250 37,270 37,100 37,160 30
2024/12/10 37,540 37,550 37,270 37,270 734
2024/12/09 37,530 37,540 37,410 37,410 9
2024/12/06 37,820 37,820 37,460 37,460 23
2024/12/05 37,950 37,990 37,820 37,900 35
2024/12/04 38,060 38,060 37,500 37,920 149
2024/12/03 37,750 38,060 37,580 38,060 348
2024/12/02 36,950 37,560 36,950 37,460 739
2024/11/29 37,430 37,430 37,230 37,390 41
2024/11/28 36,980 37,410 36,980 37,240 50
2024/11/27 37,260 37,260 36,920 37,120 72
2024/11/26 37,250 37,540 37,250 37,380 443
2024/11/25 37,740 37,800 37,330 37,330 343
2024/11/22 37,150 37,450 37,150 37,450 44
2024/11/21 37,370 37,370 37,110 37,150 77
2024/11/20 37,710 37,750 37,030 37,030 507
2024/11/19 37,230 38,000 37,230 38,000 39
2024/11/18 37,660 37,660 37,270 37,270 210
2024/11/15 37,800 37,980 37,670 37,670 453
2024/11/14 37,810 38,200 37,800 37,800 174
2024/11/13 38,090 38,430 37,730 37,870 144
2024/11/12 38,610 38,800 38,430 38,540 72
2024/11/11 38,880 38,880 38,200 38,430 112
2024/11/08 39,280 39,990 38,740 38,740 88
2024/11/07 38,950 39,330 38,900 39,140 176
2024/11/06 38,520 39,420 38,520 39,420 97
2024/11/05 38,810 38,810 38,290 38,520 51
2024/11/01 37,880 38,400 37,880 38,140 17
2024/10/31 38,500 38,550 38,200 38,550 42
2024/10/30 38,410 38,720 38,320 38,650 74
2024/10/29 38,380 38,570 38,290 38,370 147
2024/10/28 38,170 38,340 37,830 38,150 735
2024/10/25 37,990 37,990 37,800 37,900 21
2024/10/24 38,000 38,200 37,710 38,060 104
2024/10/23 38,230 38,600 38,190 38,190 42
2024/10/22 38,590 38,590 38,050 38,170 665
2024/10/21 38,970 39,050 38,760 38,860 279
2024/10/18 39,190 39,320 38,900 38,900 24
2024/10/17 38,900 39,540 38,900 39,190 262
2024/10/16 38,890 39,280 38,560 38,970 339
2024/10/15 39,420 39,420 38,900 38,900 295
2024/10/11 39,150 39,460 39,020 39,020 230
2024/10/10 39,460 39,590 39,320 39,510 71
2024/10/09 39,810 39,810 39,380 39,420 78
2024/10/08 39,210 39,850 39,210 39,500 19
2024/10/07 40,990 40,990 39,850 39,850 58
2024/10/04 39,680 39,910 39,680 39,850 31

このページの先頭へ