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
2009/12/30 16,490 16,510 16,320 16,330 29
2009/12/29 16,390 16,390 16,390 16,390 20
2009/12/28 16,230 16,230 16,230 16,230 10
2009/12/25 16,240 16,240 16,070 16,190 68
2009/12/24 16,410 16,410 16,100 16,100 93
2009/12/22 16,270 16,310 16,230 16,310 159
2009/12/21 16,300 16,410 16,300 16,300 33
2009/12/18 16,200 16,320 16,010 16,220 74
2009/12/17 16,660 16,690 16,400 16,400 658
2009/12/16 16,600 16,950 16,490 16,640 642
2009/12/15 16,030 16,220 16,030 16,200 67
2009/12/14 16,000 16,000 15,590 15,590 10
2009/12/11 15,740 15,740 15,510 15,660 56
2009/12/10 15,810 15,840 15,740 15,840 263
2009/12/09 15,830 15,910 15,830 15,910 54
2009/12/08 16,060 16,060 15,990 15,990 9
2009/12/07 16,250 16,410 16,250 16,400 46
2009/12/04 15,930 16,150 15,840 16,050 38
2009/12/03 15,890 16,130 15,880 16,130 142
2009/12/02 15,660 15,740 15,350 15,490 65
2009/12/01 14,760 15,560 14,700 15,560 194
2009/11/30 14,490 14,890 14,460 14,890 90
2009/11/27 13,960 14,120 13,900 13,900 119
2009/11/26 13,910 14,310 13,910 14,310 56
2009/11/25 14,110 14,110 13,960 14,010 65
2009/11/24 14,540 14,540 14,270 14,340 80
2009/11/20 14,070 14,420 14,070 14,420 99
2009/11/19 14,450 14,540 14,060 14,270 114
2009/11/18 15,010 15,030 14,400 14,480 264
2009/11/17 15,300 15,360 15,210 15,210 80
2009/11/16 15,170 15,170 15,050 15,070 18
2009/11/13 15,220 15,260 15,020 15,260 161
2009/11/12 15,680 15,680 15,390 15,390 38
2009/11/11 15,580 15,580 15,570 15,570 21
2009/11/10 15,420 15,700 15,420 15,570 45
2009/11/09 15,330 15,330 15,130 15,220 40
2009/11/06 15,850 15,850 15,250 15,310 127
2009/11/05 15,790 15,860 15,610 15,650 43
2009/11/04 15,650 15,850 15,580 15,850 43
2009/11/02 15,810 15,930 15,790 15,850 116
2009/10/30 16,000 16,410 15,660 16,410 163
2009/10/29 15,710 16,010 15,500 16,010 362
2009/10/28 16,200 16,280 15,860 15,910 95
2009/10/27 16,520 16,520 16,200 16,400 97
2009/10/26 16,840 17,070 16,840 16,960 14
2009/10/23 17,030 17,130 17,030 17,130 90
2009/10/22 16,880 16,950 16,620 16,850 1,288
2009/10/21 17,480 17,480 17,120 17,200 1,842
2009/10/20 17,260 17,600 17,260 17,600 1,085
2009/10/19 16,640 17,110 16,530 17,110 79
2009/10/16 16,850 16,850 16,570 16,640 116
2009/10/15 16,890 16,910 16,790 16,790 52
2009/10/14 16,430 16,550 16,260 16,550 40
2009/10/13 16,670 16,680 16,440 16,470 110
2009/10/09 16,700 16,700 16,320 16,470 45
2009/10/08 16,470 16,480 16,270 16,300 228
2009/10/07 16,010 16,550 16,010 16,500 176
2009/10/06 15,490 15,540 15,490 15,540 24
2009/10/05 15,750 15,750 15,320 15,410 83
2009/10/02 15,730 15,880 15,630 15,630 306
2009/10/01 16,000 16,290 15,940 15,950 322
2009/09/30 16,350 16,350 15,920 16,150 105
2009/09/29 16,660 16,660 16,500 16,550 9
2009/09/28 16,430 16,430 16,170 16,280 390
2009/09/25 17,320 17,510 16,720 16,790 654
2009/09/24 17,660 17,660 17,430 17,430 93
2009/09/18 17,840 17,840 17,360 17,640 309
2009/09/17 18,470 18,470 17,900 17,990 229
2009/09/16 19,000 19,000 18,310 18,350 192
2009/09/15 18,760 18,830 18,510 18,550 238
2009/09/14 18,960 18,960 18,400 18,510 269
2009/09/11 19,030 19,260 18,920 18,920 161
2009/09/10 18,970 19,250 18,970 19,190 401
2009/09/09 18,900 18,910 18,800 18,810 83
2009/09/08 18,730 18,880 18,620 18,760 192
2009/09/07 18,150 18,530 18,150 18,530 83
2009/09/04 17,740 17,870 17,710 17,830 127
2009/09/03 17,730 17,800 17,680 17,680 124
2009/09/02 17,880 17,930 17,650 17,930 110
2009/09/01 17,970 18,190 17,970 18,080 464
2009/08/31 18,580 18,690 18,230 18,250 103
2009/08/28 18,270 18,380 18,270 18,380 328
2009/08/27 18,190 18,230 17,950 18,150 107
2009/08/26 18,340 18,450 18,340 18,400 24
2009/08/25 18,100 18,200 18,100 18,200 10
2009/08/24 18,490 18,490 18,200 18,200 124
2009/08/21 18,020 18,180 17,820 17,950 885
2009/08/20 17,760 18,190 17,760 18,180 78
2009/08/19 17,900 17,900 17,560 17,580 127
2009/08/18 17,690 18,060 17,690 17,980 56
2009/08/17 18,470 18,470 17,800 17,890 315
2009/08/14 18,320 18,730 18,320 18,640 292
2009/08/13 18,400 18,520 18,400 18,520 301
2009/08/12 17,820 18,290 17,820 18,260 125
2009/08/11 17,920 18,050 17,920 18,010 44
2009/08/10 17,890 18,050 17,890 18,020 239
2009/08/07 17,660 17,660 17,330 17,600 138
2009/08/06 17,660 17,660 17,430 17,660 67
2009/08/05 17,920 17,930 17,510 17,510 56
2009/08/04 18,300 18,440 17,640 17,640 304
2009/08/03 17,690 18,150 17,670 18,010 217
2009/07/31 17,500 17,880 17,430 17,670 2,233
2009/07/30 16,980 16,980 16,690 16,820 125
2009/07/29 17,230 17,230 16,960 17,100 702
2009/07/28 17,010 17,320 16,930 17,260 80
2009/07/27 16,980 16,980 16,850 16,950 42
2009/07/24 16,910 17,000 16,650 16,780 386
2009/07/23 16,670 16,770 16,510 16,630 230
2009/07/22 16,750 16,790 16,550 16,780 164
2009/07/21 16,800 16,860 16,690 16,850 134
2009/07/17 16,030 16,480 16,000 16,450 221
2009/07/16 16,020 16,220 15,770 15,830 50
2009/07/15 16,080 16,080 15,700 15,710 4
2009/07/14 15,860 16,050 15,750 16,020 109
2009/07/13 15,860 16,240 15,450 15,460 176
2009/07/10 16,540 16,650 15,710 16,060 1,083
2009/07/09 16,950 17,380 16,850 16,930 147
2009/07/08 17,480 17,480 17,120 17,270 1,293
2009/07/07 18,520 18,650 17,920 17,920 675
2009/07/06 18,380 18,730 18,300 18,350 267
2009/07/03 18,060 18,560 17,960 18,560 858
2009/07/02 19,000 19,020 18,380 18,380 415
2009/07/01 18,620 19,120 18,620 18,810 624
2009/06/30 18,550 18,810 18,550 18,620 108
2009/06/29 18,610 18,710 18,120 18,180 141
2009/06/26 18,630 18,660 18,360 18,570 168
2009/06/25 17,450 18,330 17,450 18,240 147
2009/06/24 17,640 17,700 17,220 17,330 364
2009/06/23 18,140 18,140 17,640 17,740 899
2009/06/22 18,460 18,530 18,140 18,440 689
2009/06/19 18,630 18,680 18,260 18,260 9
2009/06/18 18,200 18,270 17,990 18,030 34
2009/06/17 18,350 18,540 17,890 18,100 205
2009/06/16 18,640 18,640 18,050 18,150 881
2009/06/15 18,890 19,870 18,890 19,320 699
2009/06/12 18,500 18,780 18,500 18,690 141
2009/06/11 18,300 18,690 18,230 18,420 333
2009/06/10 17,390 18,230 17,370 18,230 396
2009/06/09 17,340 17,430 17,270 17,370 93
2009/06/08 17,410 17,620 17,410 17,500 174
2009/06/05 17,500 17,500 17,330 17,400 359
2009/06/04 17,320 17,550 17,250 17,300 445
2009/06/03 17,300 17,550 17,080 17,450 210
2009/06/02 17,640 17,640 17,080 17,100 134
2009/06/01 17,030 17,590 16,850 17,430 600
2009/05/29 16,790 17,230 16,590 17,230 528
2009/05/28 16,680 16,680 16,320 16,430 144
2009/05/27 16,580 16,800 16,580 16,610 585
2009/05/26 15,870 16,200 15,870 16,090 222
2009/05/25 15,260 15,870 15,260 15,870 139
2009/05/22 15,160 15,170 14,950 15,080 161
2009/05/21 15,380 15,380 15,210 15,210 48
2009/05/20 15,550 15,670 15,450 15,450 59
2009/05/19 15,390 15,790 15,390 15,470 288
2009/05/18 15,500 15,500 14,970 14,990 85
2009/05/15 15,250 15,710 15,250 15,660 164
2009/05/14 15,320 15,320 15,000 15,110 358
2009/05/13 15,500 15,910 15,500 15,730 45
2009/05/12 16,050 16,270 15,800 15,820 209
2009/05/11 15,790 16,530 15,790 16,380 498
2009/05/08 15,600 15,600 15,400 15,590 356
2009/05/07 15,720 15,720 15,440 15,600 398
2009/05/01 14,500 14,740 14,490 14,660 547
2009/04/30 13,620 14,320 13,620 14,300 21
2009/04/28 14,080 14,120 13,560 13,580 227
2009/04/27 14,290 14,600 14,210 14,210 98
2009/04/24 14,450 14,450 14,040 14,090 177
2009/04/23 14,210 14,480 14,000 14,480 245
2009/04/22 14,700 14,740 14,180 14,230 199
2009/04/21 14,490 14,500 14,110 14,500 351
2009/04/20 14,730 14,730 14,420 14,730 127
2009/04/17 14,420 14,790 14,420 14,710 178
2009/04/16 14,790 15,110 14,310 14,390 140
2009/04/15 14,650 14,670 14,420 14,590 124
2009/04/14 15,350 15,350 14,500 14,850 356
2009/04/13 14,980 15,430 14,880 15,390 171
2009/04/10 15,450 15,450 14,670 15,180 327
2009/04/09 14,260 14,850 14,260 14,850 37
2009/04/08 14,090 14,370 13,880 14,060 189
2009/04/07 14,650 14,690 14,380 14,690 69
2009/04/06 15,330 15,330 14,470 14,470 295
2009/04/03 14,390 14,930 14,390 14,930 810
2009/04/02 13,310 14,300 13,310 14,180 705
2009/04/01 12,750 13,120 12,750 13,110 201
2009/03/31 12,580 13,020 12,400 12,400 572
2009/03/30 14,100 14,100 12,900 12,960 1,839
2009/03/27 14,320 14,350 13,980 14,000 640
2009/03/26 13,590 13,960 13,580 13,920 495
2009/03/25 13,110 13,690 13,110 13,410 344
2009/03/24 13,770 13,770 13,010 13,280 406
2009/03/23 12,510 13,070 12,400 12,980 4,670
2009/03/19 12,660 12,760 12,340 12,430 354
2009/03/18 13,150 13,150 12,310 12,460 1,648
2009/03/17 11,830 12,370 11,830 12,350 1,188
2009/03/16 10,670 11,750 10,670 11,680 341
2009/03/13 11,190 11,400 10,770 10,870 138
2009/03/12 10,750 10,750 10,400 10,400 19
2009/03/11 11,000 11,000 10,650 10,720 350
2009/03/10 10,020 10,480 9,990 10,290 115
2009/03/09 10,810 10,810 9,960 10,170 157
2009/03/06 11,250 11,250 10,790 10,800 117
2009/03/05 11,570 11,600 11,350 11,430 59
2009/03/04 10,680 11,260 10,680 11,260 65
2009/03/03 10,810 11,040 10,690 10,880 64
2009/03/02 11,090 11,100 10,980 11,010 120
2009/02/27 11,140 11,300 11,080 11,290 452
2009/02/26 11,520 11,600 11,340 11,340 659
2009/02/25 11,250 11,400 11,120 11,380 129
2009/02/24 11,150 11,150 10,900 11,050 440
2009/02/23 11,470 11,520 11,150 11,490 339
2009/02/20 11,910 12,050 11,640 11,670 92
2009/02/19 11,840 11,860 11,760 11,860 35
2009/02/18 12,150 12,660 11,760 11,990 232
2009/02/17 12,510 12,560 12,150 12,260 782
2009/02/16 12,550 13,090 12,550 12,800 249
2009/02/13 13,100 13,100 12,780 12,910 72
2009/02/12 13,740 13,740 12,940 12,990 153
2009/02/10 13,550 13,550 13,550 13,550 3
2009/02/09 14,000 14,000 13,600 13,600 104
2009/02/06 14,480 14,480 13,550 13,720 136
2009/02/05 14,110 14,490 13,860 13,880 178
2009/02/04 13,500 14,030 13,500 13,910 26
2009/02/03 13,250 14,100 13,250 13,500 102
2009/02/02 13,000 13,170 12,950 13,170 56
2009/01/30 13,800 13,800 13,370 13,400 43
2009/01/29 14,380 14,380 13,990 14,090 136
2009/01/28 13,480 13,950 13,400 13,780 136
2009/01/27 13,010 13,900 12,990 13,890 651
2009/01/26 13,340 13,340 12,800 12,810 160
2009/01/23 13,890 14,110 13,530 13,530 104
2009/01/22 13,620 14,100 13,620 14,090 91
2009/01/21 13,630 13,630 13,350 13,450 76
2009/01/20 14,000 14,000 13,680 13,830 307
2009/01/19 14,240 14,240 14,200 14,200 60
2009/01/16 14,210 14,210 13,710 13,970 50
2009/01/15 13,950 13,950 13,440 13,810 179
2009/01/14 14,300 14,420 14,140 14,210 105
2009/01/13 15,410 15,410 14,450 14,500 123
2009/01/09 16,330 16,330 15,770 15,770 99
2009/01/08 16,810 16,810 16,130 16,130 738
2009/01/07 16,830 17,030 16,830 17,010 370
2009/01/06 17,390 17,390 16,500 16,630 496
2009/01/05 16,440 16,990 16,440 16,820 286

このページの先頭へ