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
2024/07/26 39,930 40,350 39,600 39,970 60
2024/07/25 39,940 40,000 39,640 39,790 281
2024/07/24 41,370 41,370 40,480 40,480 56
2024/07/23 41,220 41,770 41,220 41,560 300
2024/07/22 41,730 41,730 41,200 41,210 77
2024/07/19 41,920 41,920 41,260 41,630 57
2024/07/18 40,850 42,360 40,850 41,920 946
2024/07/17 41,540 42,250 41,450 42,250 600
2024/07/16 42,250 42,250 41,250 41,280 516
2024/07/12 40,980 41,980 40,590 41,740 673
2024/07/11 40,860 40,900 40,620 40,800 531
2024/07/10 40,820 40,820 40,310 40,600 611
2024/07/09 40,790 41,020 40,560 40,950 208
2024/07/08 41,180 41,180 40,730 40,900 352
2024/07/05 41,300 41,420 40,980 41,140 291
2024/07/04 40,980 41,500 40,880 41,010 996
2024/07/03 40,400 40,600 40,210 40,580 148
2024/07/02 40,270 40,460 39,990 40,390 209
2024/07/01 40,450 40,910 40,060 40,060 1,324
2024/06/28 39,900 40,070 39,730 40,070 117
2024/06/27 39,640 39,820 39,540 39,600 320
2024/06/26 39,680 39,950 39,600 39,820 310
2024/06/25 39,440 40,000 39,440 39,850 386
2024/06/24 38,920 39,180 38,560 39,140 217
2024/06/21 38,860 39,060 38,780 38,800 127
2024/06/20 38,990 39,050 38,570 38,990 242
2024/06/19 39,130 39,360 39,030 39,360 182
2024/06/18 39,200 39,380 38,760 38,880 594
2024/06/17 39,970 39,970 38,910 39,030 718
2024/06/14 39,500 40,850 39,500 40,480 770
2024/06/13 40,220 40,220 39,720 39,720 424
2024/06/12 40,220 40,460 40,050 40,050 240
2024/06/11 41,120 41,200 40,850 40,920 119
2024/06/10 40,910 41,300 40,780 41,130 126
2024/06/07 40,790 40,790 40,540 40,730 125
2024/06/06 41,150 41,150 40,600 40,600 529
2024/06/05 40,960 41,690 40,880 41,060 2,403
2024/06/04 40,000 40,980 40,000 40,960 717
2024/06/03 40,850 40,850 40,450 40,500 195
2024/05/31 39,040 40,440 39,040 40,150 556
2024/05/30 38,520 39,030 38,380 38,920 749
2024/05/29 39,030 39,440 39,000 39,050 4,120
2024/05/28 39,360 39,570 39,080 39,190 232
2024/05/27 39,200 39,400 39,120 39,370 187
2024/05/24 38,970 39,530 38,850 39,260 699
2024/05/23 39,850 39,850 39,280 39,670 826
2024/05/22 40,620 40,640 39,880 39,880 800
2024/05/21 41,290 41,420 40,850 40,850 182
2024/05/20 40,820 41,760 40,820 41,480 487
2024/05/17 40,700 40,940 40,350 40,920 592
2024/05/16 41,130 41,290 40,720 40,950 634
2024/05/15 41,620 41,690 41,140 41,220 742
2024/05/14 41,760 42,040 41,340 41,770 666
2024/05/13 42,670 42,670 41,410 41,890 1,972
2024/05/10 42,770 43,910 42,770 43,370 1,330
2024/05/09 43,210 43,210 42,420 42,510 303
2024/05/08 43,150 43,150 42,540 42,630 126
2024/05/07 43,420 43,420 43,010 43,130 251
2024/05/02 42,710 43,390 42,710 43,130 547
2024/05/01 42,490 42,930 42,250 42,700 378
2024/04/30 43,330 43,420 42,830 43,190 1,307
2024/04/26 41,450 42,560 41,400 42,290 630
2024/04/25 42,140 42,380 41,410 41,500 355
2024/04/24 42,410 42,720 42,370 42,500 617
2024/04/23 42,810 43,060 42,410 42,540 653
2024/04/22 42,710 42,880 42,100 42,450 992
2024/04/19 42,350 43,150 41,500 42,880 1,941
2024/04/18 42,640 43,710 41,580 43,500 803
2024/04/17 43,410 44,000 42,650 42,860 615
2024/04/16 43,850 44,450 42,920 43,200 2,461
2024/04/15 44,140 44,840 43,810 44,550 870
2024/04/12 43,570 45,040 43,250 44,690 3,749
2024/04/11 42,890 42,890 42,470 42,650 1,518
2024/04/10 44,150 44,150 43,520 43,590 523
2024/04/09 43,400 44,040 43,400 43,980 1,472
2024/04/08 43,180 43,420 42,700 43,190 1,025
2024/04/05 42,300 42,790 41,870 42,700 984
2024/04/04 42,970 43,000 42,480 42,610 1,746
2024/04/03 42,060 42,570 41,970 42,450 3,281
2024/04/02 43,410 44,570 42,390 42,740 890
2024/04/01 44,460 44,500 42,390 42,800 2,269
2024/03/29 43,420 46,300 43,420 43,950 2,464
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

このページの先頭へ