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
2010/12/30 17,250 17,250 17,010 17,010 136
2010/12/29 17,170 17,300 17,170 17,260 124
2010/12/28 17,180 17,230 17,070 17,150 223
2010/12/27 17,160 17,280 17,160 17,170 86
2010/12/24 17,040 17,260 17,040 17,150 158
2010/12/22 16,950 17,270 16,950 17,130 474
2010/12/21 16,660 16,830 16,660 16,820 84
2010/12/20 16,690 16,710 16,530 16,650 271
2010/12/17 16,740 16,880 16,720 16,720 167
2010/12/16 16,490 16,650 16,490 16,590 152
2010/12/15 16,570 16,600 16,520 16,540 219
2010/12/14 16,140 16,420 16,140 16,420 141
2010/12/13 16,070 16,170 16,020 16,170 86
2010/12/10 16,070 16,070 16,070 16,070 5
2010/12/09 16,270 16,270 16,150 16,150 31
2010/12/08 16,140 16,260 16,140 16,200 86
2010/12/07 16,150 16,150 16,030 16,140 38
2010/12/06 15,980 16,100 15,980 16,060 37
2010/12/03 16,080 16,090 15,970 15,980 21
2010/12/02 16,100 16,100 15,950 15,950 209
2010/12/01 15,650 15,660 15,500 15,610 94
2010/11/30 15,830 15,830 15,690 15,690 36
2010/11/29 15,780 15,940 15,770 15,930 170
2010/11/26 16,010 16,010 15,780 15,780 68
2010/11/25 16,100 16,100 16,010 16,070 210
2010/11/24 15,770 15,920 15,770 15,910 98
2010/11/22 16,290 16,290 16,110 16,120 275
2010/11/19 16,290 16,290 16,120 16,120 208
2010/11/18 15,840 16,130 15,830 16,130 119
2010/11/17 15,760 15,870 15,720 15,830 62
2010/11/16 15,970 15,970 15,780 15,860 106
2010/11/15 16,090 16,090 15,800 15,860 263
2010/11/12 16,100 16,180 15,940 15,940 176
2010/11/11 16,240 16,460 16,000 16,000 38
2010/11/10 16,350 16,440 16,250 16,250 127
2010/11/09 16,400 16,580 16,400 16,580 24
2010/11/08 16,560 16,600 16,480 16,480 176
2010/11/05 16,260 16,580 16,260 16,390 103
2010/11/04 15,830 16,000 15,830 15,900 107
2010/11/02 15,580 15,590 15,420 15,590 83
2010/11/01 15,420 15,690 15,340 15,580 128
2010/10/29 15,850 15,850 15,600 15,600 137
2010/10/28 16,060 16,070 15,950 15,980 71
2010/10/27 16,170 16,170 16,080 16,120 54
2010/10/26 16,070 16,200 16,060 16,130 78
2010/10/25 16,230 16,270 16,110 16,140 45
2010/10/22 16,080 16,370 16,080 16,370 83
2010/10/21 16,100 16,200 16,000 16,000 57
2010/10/20 16,060 16,060 15,900 15,940 211
2010/10/19 16,230 16,260 16,200 16,260 25
2010/10/18 16,500 16,570 16,250 16,250 314
2010/10/15 16,610 16,610 16,390 16,460 48
2010/10/14 16,290 16,710 16,290 16,670 188
2010/10/13 16,410 16,480 16,140 16,140 1,041
2010/10/12 16,650 16,650 16,250 16,260 39
2010/10/08 16,470 16,590 16,410 16,420 160
2010/10/07 16,380 16,560 16,280 16,470 129
2010/10/06 15,920 16,320 15,860 16,200 366
2010/10/05 15,240 15,620 14,910 15,620 425
2010/10/04 15,570 15,680 15,350 15,350 151
2010/10/01 15,180 15,510 15,180 15,470 145
2010/09/30 15,350 15,420 15,180 15,180 21
2010/09/29 15,380 15,450 15,280 15,300 47
2010/09/28 15,160 15,320 15,160 15,310 57
2010/09/27 15,030 15,120 15,020 15,060 122
2010/09/24 14,990 14,990 14,940 14,940 65
2010/09/22 14,710 14,920 14,710 14,900 38
2010/09/21 14,870 14,870 14,720 14,720 5
2010/09/17 14,550 14,650 14,550 14,650 4
2010/09/16 14,800 14,800 14,480 14,480 47
2010/09/15 14,290 14,670 14,280 14,670 204
2010/09/14 14,590 14,590 14,340 14,370 134
2010/09/13 14,630 14,740 14,580 14,620 85
2010/09/10 14,590 14,610 14,470 14,470 35
2010/09/09 14,650 14,650 14,320 14,470 204
2010/09/08 14,800 14,900 14,700 14,700 40
2010/09/07 15,010 15,120 15,010 15,040 183
2010/09/06 14,810 15,020 14,810 14,980 91
2010/09/03 14,720 14,810 14,720 14,810 92
2010/09/02 14,820 14,820 14,540 14,600 374
2010/09/01 14,550 14,560 14,530 14,530 103
2010/08/31 14,460 14,500 14,250 14,260 128
2010/08/30 14,730 15,070 14,720 14,720 108
2010/08/27 14,330 14,540 14,300 14,540 171
2010/08/26 14,280 14,280 14,170 14,170 3
2010/08/25 14,450 14,470 14,290 14,330 72
2010/08/24 14,360 14,470 14,360 14,460 185
2010/08/23 14,620 14,690 14,560 14,580 48
2010/08/20 14,700 14,990 14,700 14,700 121
2010/08/19 14,670 14,980 14,670 14,980 58
2010/08/18 14,610 14,710 14,350 14,630 443
2010/08/17 14,020 14,490 14,020 14,410 116
2010/08/16 13,840 14,000 13,840 13,950 126
2010/08/13 13,900 14,020 13,860 14,020 61
2010/08/12 13,780 14,020 13,780 14,020 231
2010/08/11 14,280 14,280 14,100 14,280 148
2010/08/10 14,660 14,660 14,430 14,430 44
2010/08/09 14,590 14,640 14,590 14,620 65
2010/08/06 14,230 14,810 14,230 14,780 97
2010/08/05 14,100 14,440 14,090 14,440 290
2010/08/04 13,810 13,810 13,660 13,700 72
2010/08/03 14,080 14,150 13,800 13,800 305
2010/08/02 13,790 13,990 13,760 13,980 234
2010/07/30 14,000 14,020 13,850 13,910 84
2010/07/29 14,350 14,370 14,350 14,370 7
2010/07/28 14,060 14,380 14,020 14,370 161
2010/07/27 13,850 13,880 13,850 13,850 82
2010/07/26 13,900 13,920 13,880 13,880 63
2010/07/23 13,670 13,750 13,540 13,710 125
2010/07/22 13,280 13,380 13,160 13,210 111
2010/07/21 13,730 13,730 13,320 13,330 46
2010/07/20 13,780 13,780 13,430 13,430 140
2010/07/16 13,910 13,910 13,790 13,790 97
2010/07/15 14,360 14,360 14,090 14,090 25
2010/07/14 14,530 14,540 14,530 14,540 11
2010/07/13 14,440 14,520 14,170 14,170 189
2010/07/12 14,500 14,590 14,420 14,420 279
2010/07/09 14,460 14,500 14,460 14,500 172
2010/07/08 14,430 14,540 14,430 14,540 62
2010/07/07 14,280 14,280 14,130 14,130 9
2010/07/06 13,840 14,140 13,840 14,140 11
2010/07/05 13,630 14,020 13,630 14,020 18
2010/07/02 13,770 13,800 13,670 13,680 163
2010/07/01 13,760 13,820 13,580 13,580 71
2010/06/30 13,910 14,040 13,870 14,020 134
2010/06/29 14,640 14,660 14,210 14,210 64
2010/06/28 14,670 14,670 14,510 14,510 97
2010/06/25 14,810 14,890 14,670 14,670 53
2010/06/24 14,930 15,200 14,930 15,200 11
2010/06/23 15,120 15,130 14,930 14,930 48
2010/06/22 15,290 15,290 15,290 15,290 18
2010/06/21 15,250 15,350 15,250 15,350 98
2010/06/18 15,280 15,280 14,930 14,960 133
2010/06/17 15,350 15,420 15,140 15,140 82
2010/06/16 15,260 15,260 15,210 15,260 81
2010/06/15 14,920 15,060 14,920 15,060 115
2010/06/14 15,050 15,050 14,930 14,930 13
2010/06/11 14,770 14,780 14,680 14,680 13
2010/06/10 14,350 14,350 14,300 14,300 3
2010/06/09 14,560 14,560 14,380 14,380 266
2010/06/08 14,560 14,630 14,550 14,550 46
2010/06/07 15,010 15,010 14,670 14,700 93
2010/06/04 15,550 15,550 15,450 15,460 195
2010/06/03 15,530 15,600 15,520 15,570 44
2010/06/02 15,090 15,380 15,090 15,200 138
2010/06/01 15,490 15,490 15,320 15,320 4
2010/05/31 15,200 15,370 15,200 15,370 59
2010/05/28 15,660 15,670 15,600 15,600 29
2010/05/27 14,960 14,960 14,950 14,950 47
2010/05/26 15,360 15,360 15,140 15,360 57
2010/05/25 15,690 15,690 15,220 15,230 174
2010/05/24 15,870 15,870 15,810 15,810 13
2010/05/21 15,540 15,820 15,540 15,810 201
2010/05/20 16,390 16,390 16,140 16,140 30
2010/05/19 16,360 16,420 16,190 16,390 229
2010/05/18 16,820 16,820 16,660 16,660 39
2010/05/17 17,080 17,080 16,950 16,950 20
2010/05/14 17,330 17,330 17,320 17,320 4
2010/05/13 17,080 17,310 17,080 17,310 91
2010/05/12 17,090 17,090 16,890 16,890 46
2010/05/11 17,620 17,620 17,040 17,060 48
2010/05/10 17,160 17,500 17,160 17,500 148
2010/05/07 17,260 17,440 17,260 17,280 343
2010/05/06 18,340 18,340 17,900 17,900 263
2010/04/30 18,400 18,950 18,370 18,740 351
2010/04/28 17,600 18,070 17,600 18,000 110
2010/04/27 18,200 18,210 18,000 18,210 102
2010/04/26 17,850 18,290 17,850 18,170 285
2010/04/23 17,440 17,800 17,440 17,800 204
2010/04/22 17,500 17,500 17,500 17,500 20
2010/04/21 17,570 17,600 17,530 17,560 126
2010/04/20 17,540 17,540 17,310 17,390 138
2010/04/19 17,700 17,700 17,440 17,530 125
2010/04/16 17,990 18,040 17,900 17,970 166
2010/04/15 17,750 17,900 17,750 17,900 101
2010/04/14 17,680 17,680 17,590 17,590 2
2010/04/13 17,200 17,600 17,200 17,310 103
2010/04/12 17,140 17,410 17,140 17,400 54
2010/04/09 17,140 17,170 17,060 17,070 211
2010/04/08 17,140 17,250 17,110 17,150 23
2010/04/07 17,420 17,440 17,320 17,440 8
2010/04/06 17,350 17,410 17,350 17,360 39
2010/04/05 17,170 18,000 17,130 17,270 87
2010/04/02 17,170 17,170 16,990 17,170 35
2010/04/01 17,100 17,170 16,860 17,050 139
2010/03/31 16,950 17,100 16,950 17,100 77
2010/03/30 16,790 16,850 16,700 16,850 51
2010/03/29 16,470 16,850 16,470 16,850 70
2010/03/26 16,250 16,460 16,250 16,400 96
2010/03/25 16,160 16,160 16,160 16,160 1
2010/03/24 16,340 16,340 15,950 15,950 37
2010/03/23 16,120 16,120 15,960 15,960 128
2010/03/19 16,550 16,550 16,200 16,200 87
2010/03/18 16,900 16,900 16,550 16,550 451
2010/03/17 16,700 16,930 16,700 16,920 269
2010/03/16 16,520 16,610 16,520 16,610 52
2010/03/15 16,570 16,580 16,520 16,580 60
2010/03/12 16,330 16,400 16,290 16,400 71
2010/03/11 16,200 16,330 16,200 16,330 65
2010/03/10 16,060 16,060 16,060 16,060 2
2010/03/09 15,940 16,060 15,940 16,060 61
2010/03/08 15,900 15,930 15,820 15,930 9
2010/03/05 15,580 15,690 15,580 15,650 9
2010/03/04 15,340 15,530 15,180 15,530 22
2010/03/03 15,440 15,440 15,400 15,400 14
2010/03/02 15,690 15,690 15,690 15,690 1
2010/03/01 15,540 15,540 15,540 15,540 1
2010/02/26 15,390 15,390 15,390 15,390 10
2010/02/25 15,440 15,440 15,360 15,360 4
2010/02/24 15,440 15,440 15,440 15,440 3
2010/02/23 15,730 15,730 15,730 15,730 7
2010/02/22 15,650 15,720 15,650 15,650 12
2010/02/19 15,780 15,780 15,140 15,160 112
2010/02/18 15,980 15,980 15,700 15,700 5
2010/02/17 15,700 15,820 15,700 15,820 22
2010/02/16 15,400 15,400 15,340 15,340 500
2010/02/15 15,300 15,330 15,260 15,290 59
2010/02/12 15,380 15,420 15,380 15,420 7
2010/02/10 15,410 15,410 15,300 15,300 16
2010/02/09 15,280 15,500 15,120 15,140 27
2010/02/08 15,440 15,440 15,400 15,400 6
2010/02/05 15,780 16,180 15,340 15,340 110
2010/02/04 15,750 15,750 15,710 15,740 11
2010/02/03 15,750 15,770 15,720 15,760 8
2010/02/02 15,690 15,860 15,690 15,790 151
2010/02/01 15,840 15,840 15,490 15,550 98
2010/01/29 16,210 16,210 15,950 15,950 119
2010/01/28 16,200 16,390 16,120 16,390 77
2010/01/27 16,440 16,440 16,100 16,100 80
2010/01/26 16,490 16,500 16,140 16,250 51
2010/01/25 16,520 16,520 16,470 16,470 39
2010/01/22 16,730 16,730 16,570 16,710 158
2010/01/21 16,530 17,110 16,530 17,110 164
2010/01/20 17,070 17,070 16,850 16,850 57
2010/01/19 17,230 17,380 17,030 17,030 66
2010/01/18 17,100 17,140 17,010 17,030 99
2010/01/15 16,470 17,200 16,470 17,200 252
2010/01/14 16,600 16,980 16,600 16,870 111
2010/01/13 17,150 17,260 17,000 17,000 137
2010/01/12 17,050 17,310 17,050 17,310 105
2010/01/08 17,000 17,000 16,900 17,000 95
2010/01/07 17,070 17,070 16,900 16,900 103
2010/01/06 16,590 16,850 16,590 16,850 187
2010/01/05 16,490 16,650 16,480 16,480 724
2010/01/04 16,390 16,390 16,390 16,390 1

このページの先頭へ