(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 |