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
2025/10/29 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
2025/08/12 45,640 46,080 45,340 45,720 1,523
2025/08/08 44,180 45,300 44,180 45,300 608
2025/08/07 44,350 44,500 44,000 44,180 875
2025/08/06 43,170 44,430 43,170 43,930 1,947
2025/08/05 42,750 42,870 42,560 42,760 196
2025/08/04 42,140 42,670 42,080 42,670 493
2025/08/01 41,740 42,500 41,740 42,460 159
2025/07/31 41,590 41,590 41,290 41,310 85
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

このページの先頭へ