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
2008/12/30 16,120 16,270 16,050 16,220 76
2008/12/29 16,310 16,360 16,260 16,320 146
2008/12/26 16,120 16,120 16,120 16,120 3
2008/12/25 15,870 15,870 15,800 15,800 13
2008/12/24 16,370 16,370 15,790 15,850 39
2008/12/22 16,430 16,430 16,240 16,290 257
2008/12/19 16,260 16,810 16,010 16,140 467
2008/12/18 16,090 16,680 16,020 16,070 415
2008/12/17 15,730 16,150 15,420 15,720 2,700
2008/12/16 15,300 15,300 14,770 14,930 144
2008/12/15 15,140 15,430 15,060 15,330 461
2008/12/12 15,600 15,600 14,180 14,340 2,708
2008/12/11 15,460 16,170 15,370 15,660 243
2008/12/10 14,990 15,820 14,990 15,660 542
2008/12/09 14,000 14,880 14,000 14,820 217
2008/12/08 13,940 13,940 13,200 13,790 93
2008/12/05 13,350 13,880 13,350 13,740 254
2008/12/04 14,200 14,200 13,510 13,550 20
2008/12/03 14,270 14,330 14,190 14,200 51
2008/12/02 13,940 14,530 13,940 14,470 88
2008/12/01 15,380 15,450 14,910 15,140 375
2008/11/28 15,180 15,580 15,180 15,580 331
2008/11/27 14,930 15,210 14,890 14,910 572
2008/11/26 14,280 14,740 14,280 14,360 161
2008/11/25 13,570 14,390 13,570 14,280 368
2008/11/21 11,690 13,380 11,310 13,190 268
2008/11/20 13,200 13,200 11,930 12,080 291
2008/11/19 14,030 14,220 13,440 13,520 156
2008/11/18 14,700 14,700 14,190 14,230 286
2008/11/17 15,430 15,430 14,700 14,950 201
2008/11/14 17,300 17,300 15,720 15,720 356
2008/11/13 16,590 16,590 15,950 16,100 198
2008/11/12 17,300 17,430 17,200 17,200 115
2008/11/11 17,970 17,970 17,600 17,850 30
2008/11/10 18,790 18,920 18,790 18,910 83
2008/11/07 17,600 18,830 17,600 18,590 109
2008/11/06 19,500 19,610 18,800 19,000 192
2008/11/05 19,680 20,860 19,680 20,590 1,250
2008/11/04 19,000 19,040 18,520 18,940 2,067
2008/10/31 17,960 17,960 17,220 17,690 120
2008/10/30 16,850 17,670 16,590 17,560 138
2008/10/29 17,500 17,500 16,250 16,250 1,181
2008/10/28 17,500 17,500 15,500 15,500 360
2008/10/27 19,230 19,230 17,300 17,300 186
2008/10/24 18,850 18,850 18,600 18,600 71
2008/10/23 17,620 19,050 17,620 19,050 351
2008/10/22 20,120 20,120 18,820 18,820 246
2008/10/21 20,400 20,880 20,360 20,880 2,267
2008/10/20 19,100 19,700 19,090 19,700 19
2008/10/17 17,990 18,520 17,990 18,280 189
2008/10/16 19,900 19,900 18,060 18,110 1,315
2008/10/15 19,830 20,650 19,830 20,650 1,321
2008/10/14 19,430 19,430 19,430 19,430 56
2008/10/10 16,950 17,430 16,950 17,430 86
2008/10/09 18,270 19,330 18,270 18,950 61
2008/10/08 19,560 19,600 18,740 18,870 328
2008/10/07 17,710 20,380 17,710 20,320 468
2008/10/06 20,070 20,100 19,270 19,310 299
2008/10/03 22,150 22,150 20,950 20,970 154
2008/10/02 22,210 22,210 21,840 21,850 321
2008/10/01 22,040 22,390 22,040 22,170 25
2008/09/30 21,230 22,140 21,230 22,040 241
2008/09/29 23,120 23,670 23,120 23,330 29
2008/09/26 23,670 23,700 23,420 23,420 31
2008/09/25 23,180 23,820 23,180 23,820 159
2008/09/24 23,960 23,960 23,460 23,780 289
2008/09/22 25,570 25,570 24,850 24,950 95
2008/09/19 22,840 23,940 22,840 23,770 88
2008/09/18 23,300 23,300 21,800 22,540 488
2008/09/17 23,750 24,220 23,500 23,600 275
2008/09/16 23,590 24,400 23,590 24,030 136
2008/09/12 24,870 26,290 24,870 26,290 47
2008/09/11 25,870 26,300 25,220 25,470 146
2008/09/10 24,090 25,990 24,090 25,990 29
2008/09/09 24,990 24,990 24,600 24,600 23
2008/09/08 23,940 25,110 23,940 25,110 5
2008/09/05 23,840 23,840 23,050 23,050 58
2008/09/04 24,140 24,330 24,140 24,140 10
2008/09/03 24,950 24,950 24,440 24,440 36
2008/09/02 25,210 25,330 25,030 25,030 4
2008/09/01 24,870 24,870 24,870 24,870 4
2008/08/29 24,690 24,690 24,690 24,690 10
2008/08/28 24,580 24,580 24,580 24,580 20
2008/08/27 25,010 25,010 25,010 25,010 10
2008/08/20 25,200 25,560 25,200 25,560 120
2008/08/19 25,090 25,090 25,090 25,090 20
2008/08/18 25,200 25,200 25,200 25,200 10
2008/08/15 24,420 24,690 24,420 24,670 40
2008/08/14 24,590 24,590 24,590 24,590 70
2008/08/13 25,410 25,410 25,410 25,410 10
2008/08/11 26,510 26,510 26,510 26,510 10
2008/08/08 25,480 25,480 25,480 25,480 10
2008/08/07 26,520 26,650 26,520 26,650 100
2008/08/06 26,430 26,430 26,430 26,430 20
2008/08/05 25,710 25,710 25,710 25,710 10
2008/08/04 25,960 25,960 25,800 25,800 20
2008/08/01 26,160 26,160 26,100 26,100 30
2008/07/30 27,750 27,750 27,750 27,750 30
2008/07/28 27,470 27,470 27,470 27,470 10
2008/07/23 26,230 26,230 26,230 26,230 20
2008/07/22 25,130 25,130 25,130 25,130 20
2008/07/16 25,840 25,840 25,540 25,540 40
2008/07/10 25,550 25,550 25,550 25,550 20
2008/07/09 26,010 26,450 26,010 26,450 20
2008/07/07 25,510 25,510 25,510 25,510 20
2008/07/04 25,840 25,870 25,840 25,870 70
2008/07/01 25,890 25,890 25,890 25,890 10
2008/06/30 27,000 27,000 27,000 27,000 30
2008/06/26 27,000 27,000 27,000 27,000 10
2008/06/25 26,900 26,900 26,900 26,900 110
2008/06/24 27,790 27,790 27,790 27,790 10
2008/06/11 28,760 28,760 27,780 27,780 20
2008/06/04 30,450 30,450 30,450 30,450 20
2008/06/03 32,000 32,000 30,750 30,750 30
2008/06/02 31,500 31,500 31,500 31,500 20
2008/05/28 30,000 30,800 30,000 30,800 20
2008/05/27 29,800 29,800 29,800 29,800 10
2008/05/26 31,100 31,100 30,400 30,400 20
2008/05/23 30,700 30,700 30,700 30,700 10
2008/05/22 29,350 29,350 29,350 29,350 10
2008/05/21 30,300 30,300 30,050 30,050 20
2008/05/20 31,850 31,850 31,850 31,850 10
2008/05/13 30,900 30,900 30,900 30,900 10
2008/05/09 31,250 31,250 31,250 31,250 10
2008/05/07 33,100 33,100 33,100 33,100 10
2008/04/30 32,400 32,400 32,000 32,000 20
2008/04/25 30,700 30,700 30,700 30,700 10
2008/04/24 30,200 30,200 30,200 30,200 10
2008/04/21 30,900 30,900 30,900 30,900 10
2008/04/11 27,500 27,500 27,500 27,500 90
2008/04/10 27,500 27,500 27,500 27,500 10
2008/04/09 27,530 27,530 27,530 27,530 50
2008/04/08 29,300 29,300 29,150 29,150 20
2008/04/07 29,620 29,620 29,590 29,590 20
2008/04/04 28,510 28,510 28,510 28,510 10
2008/04/03 29,010 29,010 28,980 28,980 20
2008/04/02 28,000 28,000 28,000 28,000 20
2008/03/27 24,600 24,670 24,580 24,580 40
2008/03/26 24,620 24,620 24,620 24,620 10
2008/03/25 25,570 25,570 24,380 24,840 70

このページの先頭へ