(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 |