(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 |
---|---|---|---|---|---|
2011/12/30 | 12,470 | 12,540 | 12,460 | 12,540 | 94 |
2011/12/29 | 12,490 | 12,500 | 12,360 | 12,400 | 432 |
2011/12/28 | 12,760 | 12,760 | 12,570 | 12,610 | 309 |
2011/12/27 | 12,810 | 12,810 | 12,740 | 12,790 | 111 |
2011/12/26 | 13,040 | 13,040 | 12,900 | 12,910 | 115 |
2011/12/22 | 12,790 | 12,920 | 12,750 | 12,920 | 45 |
2011/12/21 | 13,030 | 13,030 | 12,920 | 12,920 | 426 |
2011/12/20 | 12,900 | 12,910 | 12,810 | 12,870 | 148 |
2011/12/19 | 12,970 | 12,970 | 12,810 | 12,870 | 86 |
2011/12/16 | 13,310 | 13,310 | 13,060 | 13,060 | 9 |
2011/12/15 | 13,280 | 13,280 | 13,130 | 13,150 | 145 |
2011/12/14 | 13,510 | 13,510 | 13,510 | 13,510 | 376 |
2011/12/13 | 13,500 | 13,600 | 13,500 | 13,600 | 111 |
2011/12/12 | 13,650 | 13,650 | 13,650 | 13,650 | 60 |
2011/12/09 | 13,600 | 13,610 | 13,460 | 13,510 | 145 |
2011/12/08 | 13,780 | 13,950 | 13,780 | 13,950 | 32 |
2011/12/07 | 13,800 | 13,800 | 13,730 | 13,760 | 104 |
2011/12/06 | 13,880 | 13,880 | 13,860 | 13,860 | 127 |
2011/12/05 | 13,970 | 13,970 | 13,910 | 13,910 | 33 |
2011/12/02 | 13,900 | 13,900 | 13,900 | 13,900 | 3 |
2011/12/01 | 13,820 | 13,900 | 13,800 | 13,840 | 484 |
2011/11/30 | 13,310 | 13,370 | 13,310 | 13,370 | 90 |
2011/11/29 | 13,470 | 13,510 | 13,310 | 13,510 | 38 |
2011/11/28 | 13,310 | 13,330 | 13,310 | 13,330 | 62 |
2011/11/25 | 13,000 | 13,210 | 13,000 | 13,210 | 2 |
2011/11/24 | 13,500 | 13,500 | 13,070 | 13,130 | 56 |
2011/11/22 | 13,190 | 13,280 | 13,190 | 13,260 | 121 |
2011/11/21 | 13,170 | 13,170 | 13,170 | 13,170 | 21 |
2011/11/18 | 13,340 | 13,340 | 13,230 | 13,320 | 169 |
2011/11/17 | 13,380 | 13,530 | 13,380 | 13,530 | 49 |
2011/11/16 | 13,670 | 13,700 | 13,450 | 13,490 | 152 |
2011/11/15 | 13,860 | 13,860 | 13,680 | 13,680 | 64 |
2011/11/14 | 13,930 | 13,930 | 13,880 | 13,900 | 120 |
2011/11/11 | 13,920 | 13,920 | 13,780 | 13,780 | 74 |
2011/11/10 | 14,080 | 14,080 | 13,840 | 13,900 | 299 |
2011/11/09 | 14,420 | 14,510 | 14,400 | 14,510 | 216 |
2011/11/08 | 14,050 | 14,050 | 13,990 | 13,990 | 91 |
2011/11/07 | 0 | 0 | 0 | 14,530 | 0 |
2011/11/04 | 14,380 | 14,530 | 14,380 | 14,530 | 68 |
2011/11/02 | 14,210 | 14,300 | 14,060 | 14,160 | 121 |
2011/11/01 | 14,510 | 14,510 | 14,470 | 14,470 | 114 |
2011/10/31 | 14,840 | 14,840 | 14,650 | 14,650 | 163 |
2011/10/28 | 14,990 | 15,120 | 14,820 | 14,820 | 136 |
2011/10/27 | 14,650 | 14,690 | 14,640 | 14,690 | 251 |
2011/10/26 | 14,100 | 14,100 | 14,010 | 14,010 | 31 |
2011/10/25 | 14,350 | 14,350 | 14,250 | 14,290 | 113 |
2011/10/24 | 14,450 | 14,450 | 14,420 | 14,450 | 44 |
2011/10/21 | 14,440 | 14,450 | 14,440 | 14,450 | 31 |
2011/10/20 | 14,170 | 14,280 | 14,160 | 14,280 | 101 |
2011/10/19 | 14,530 | 14,600 | 14,380 | 14,380 | 122 |
2011/10/18 | 14,490 | 14,490 | 14,280 | 14,290 | 147 |
2011/10/17 | 14,550 | 14,700 | 14,550 | 14,640 | 129 |
2011/10/14 | 13,970 | 13,970 | 13,970 | 13,970 | 1 |
2011/10/13 | 13,940 | 14,100 | 13,940 | 14,080 | 94 |
2011/10/12 | 13,900 | 13,900 | 13,730 | 13,770 | 105 |
2011/10/11 | 14,120 | 14,170 | 14,030 | 14,040 | 282 |
2011/10/07 | 13,570 | 13,920 | 13,570 | 13,920 | 97 |
2011/10/06 | 13,360 | 13,570 | 13,360 | 13,450 | 70 |
2011/10/05 | 13,600 | 13,600 | 13,280 | 13,360 | 92 |
2011/10/04 | 13,300 | 13,300 | 13,140 | 13,140 | 39 |
2011/10/03 | 13,420 | 13,420 | 13,260 | 13,260 | 116 |
2011/09/30 | 13,840 | 13,840 | 13,640 | 13,640 | 112 |
2011/09/29 | 12,870 | 13,690 | 12,860 | 13,690 | 478 |
2011/09/28 | 13,250 | 13,450 | 13,250 | 13,350 | 108 |
2011/09/27 | 12,810 | 12,880 | 12,720 | 12,880 | 163 |
2011/09/26 | 13,000 | 13,000 | 12,520 | 12,520 | 337 |
2011/09/22 | 13,200 | 13,220 | 13,200 | 13,220 | 2 |
2011/09/21 | 13,340 | 13,340 | 13,220 | 13,220 | 3 |
2011/09/20 | 13,600 | 13,600 | 13,370 | 13,370 | 208 |
2011/09/16 | 13,720 | 13,730 | 13,670 | 13,710 | 208 |
2011/09/15 | 13,560 | 13,620 | 13,560 | 13,620 | 46 |
2011/09/14 | 13,470 | 13,480 | 13,380 | 13,380 | 62 |
2011/09/13 | 13,370 | 13,540 | 13,370 | 13,510 | 55 |
2011/09/12 | 13,470 | 13,470 | 13,220 | 13,220 | 86 |
2011/09/09 | 13,580 | 13,770 | 13,580 | 13,770 | 8 |
2011/09/08 | 13,740 | 13,800 | 13,620 | 13,620 | 112 |
2011/09/07 | 13,320 | 13,550 | 13,300 | 13,540 | 45 |
2011/09/06 | 13,270 | 13,270 | 13,000 | 13,000 | 96 |
2011/09/05 | 13,580 | 13,600 | 13,500 | 13,540 | 36 |
2011/09/02 | 13,980 | 13,980 | 13,710 | 13,710 | 48 |
2011/09/01 | 13,990 | 14,100 | 13,990 | 14,090 | 13 |
2011/08/31 | 13,800 | 13,800 | 13,800 | 13,800 | 22 |
2011/08/30 | 13,860 | 13,890 | 13,820 | 13,850 | 63 |
2011/08/29 | 13,370 | 13,810 | 13,350 | 13,810 | 255 |
2011/08/26 | 13,120 | 13,360 | 13,120 | 13,360 | 14 |
2011/08/25 | 13,120 | 13,330 | 13,120 | 13,140 | 187 |
2011/08/24 | 13,140 | 13,200 | 13,140 | 13,200 | 39 |
2011/08/23 | 12,920 | 13,000 | 12,920 | 13,000 | 45 |
2011/08/22 | 12,880 | 12,910 | 12,880 | 12,910 | 53 |
2011/08/19 | 12,980 | 13,020 | 12,900 | 12,900 | 214 |
2011/08/18 | 13,550 | 13,550 | 13,230 | 13,230 | 91 |
2011/08/17 | 13,530 | 13,570 | 13,410 | 13,540 | 46 |
2011/08/16 | 13,670 | 13,710 | 13,670 | 13,670 | 84 |
2011/08/15 | 13,470 | 13,470 | 13,380 | 13,390 | 54 |
2011/08/12 | 13,700 | 13,700 | 13,180 | 13,240 | 170 |
2011/08/11 | 13,390 | 13,550 | 13,390 | 13,550 | 151 |
2011/08/10 | 14,100 | 14,100 | 13,690 | 13,690 | 156 |
2011/08/09 | 13,610 | 13,610 | 13,330 | 13,580 | 360 |
2011/08/08 | 14,300 | 14,330 | 13,970 | 13,980 | 185 |
2011/08/05 | 14,880 | 14,880 | 14,600 | 14,600 | 173 |
2011/08/04 | 15,190 | 15,420 | 15,100 | 15,280 | 149 |
2011/08/03 | 15,300 | 15,360 | 15,200 | 15,230 | 210 |
2011/08/02 | 15,840 | 15,840 | 15,700 | 15,700 | 409 |
2011/08/01 | 15,910 | 15,970 | 15,910 | 15,910 | 72 |
2011/07/29 | 15,570 | 15,570 | 15,570 | 15,570 | 1 |
2011/07/28 | 15,530 | 15,570 | 15,500 | 15,550 | 211 |
2011/07/27 | 15,650 | 15,700 | 15,590 | 15,670 | 108 |
2011/07/26 | 15,850 | 15,860 | 15,750 | 15,860 | 68 |
2011/07/25 | 15,970 | 15,970 | 15,930 | 15,930 | 39 |
2011/07/22 | 15,950 | 16,100 | 15,950 | 16,100 | 90 |
2011/07/21 | 15,760 | 15,770 | 15,760 | 15,770 | 2 |
2011/07/20 | 15,960 | 15,990 | 15,910 | 15,950 | 113 |
2011/07/19 | 15,710 | 15,760 | 15,710 | 15,740 | 52 |
2011/07/15 | 0 | 0 | 0 | 15,740 | 0 |
2011/07/14 | 15,690 | 15,740 | 15,690 | 15,740 | 61 |
2011/07/13 | 15,640 | 15,800 | 15,620 | 15,760 | 634 |
2011/07/12 | 15,770 | 15,830 | 15,730 | 15,830 | 367 |
2011/07/11 | 16,010 | 16,030 | 16,010 | 16,010 | 34 |
2011/07/08 | 16,180 | 16,330 | 16,150 | 16,170 | 133 |
2011/07/07 | 16,050 | 16,180 | 16,030 | 16,090 | 122 |
2011/07/06 | 15,950 | 16,100 | 15,900 | 16,100 | 136 |
2011/07/05 | 15,820 | 15,920 | 15,820 | 15,890 | 124 |
2011/07/04 | 15,640 | 15,920 | 15,640 | 15,920 | 174 |
2011/07/01 | 15,370 | 15,390 | 15,300 | 15,390 | 67 |
2011/06/30 | 15,410 | 15,410 | 15,280 | 15,310 | 220 |
2011/06/29 | 15,140 | 15,180 | 15,050 | 15,180 | 151 |
2011/06/28 | 14,900 | 14,960 | 14,860 | 14,900 | 152 |
2011/06/27 | 14,680 | 14,700 | 14,550 | 14,700 | 23 |
2011/06/24 | 14,670 | 14,720 | 14,630 | 14,720 | 43 |
2011/06/23 | 14,640 | 14,700 | 14,640 | 14,650 | 100 |
2011/06/22 | 14,330 | 14,580 | 14,330 | 14,580 | 279 |
2011/06/21 | 14,190 | 14,240 | 14,140 | 14,240 | 13 |
2011/06/20 | 14,330 | 14,330 | 14,080 | 14,080 | 143 |
2011/06/17 | 14,480 | 14,480 | 14,340 | 14,340 | 65 |
2011/06/16 | 14,570 | 14,610 | 14,380 | 14,380 | 145 |
2011/06/15 | 14,860 | 14,860 | 14,750 | 14,750 | 156 |
2011/06/14 | 14,460 | 14,730 | 14,460 | 14,710 | 80 |
2011/06/13 | 14,520 | 14,520 | 14,400 | 14,400 | 104 |
2011/06/10 | 14,700 | 14,790 | 14,680 | 14,680 | 134 |
2011/06/09 | 14,500 | 14,500 | 14,420 | 14,440 | 193 |
2011/06/08 | 14,530 | 14,570 | 14,490 | 14,570 | 203 |
2011/06/07 | 14,520 | 14,620 | 14,500 | 14,610 | 45 |
2011/06/06 | 14,600 | 14,620 | 14,550 | 14,570 | 136 |
2011/06/03 | 14,840 | 14,870 | 14,650 | 14,650 | 178 |
2011/06/02 | 15,030 | 15,030 | 14,860 | 14,860 | 170 |
2011/06/01 | 15,320 | 15,320 | 15,240 | 15,240 | 59 |
2011/05/31 | 14,990 | 15,250 | 14,990 | 15,250 | 254 |
2011/05/30 | 15,020 | 15,070 | 14,920 | 15,070 | 76 |
2011/05/27 | 15,070 | 15,100 | 15,070 | 15,100 | 19 |
2011/05/26 | 14,910 | 15,020 | 14,910 | 15,020 | 29 |
2011/05/25 | 14,820 | 14,820 | 14,770 | 14,770 | 21 |
2011/05/24 | 14,880 | 14,920 | 14,880 | 14,920 | 51 |
2011/05/23 | 15,190 | 15,190 | 14,970 | 14,970 | 83 |
2011/05/20 | 15,390 | 15,400 | 15,300 | 15,350 | 55 |
2011/05/19 | 15,550 | 15,560 | 15,410 | 15,410 | 90 |
2011/05/18 | 15,200 | 15,400 | 15,180 | 15,380 | 34 |
2011/05/17 | 15,020 | 15,100 | 14,940 | 14,940 | 164 |
2011/05/16 | 14,900 | 15,030 | 14,840 | 14,860 | 136 |
2011/05/13 | 15,200 | 15,200 | 14,960 | 14,970 | 118 |
2011/05/12 | 15,480 | 15,520 | 15,300 | 15,300 | 142 |
2011/05/11 | 15,680 | 15,710 | 15,610 | 15,640 | 34 |
2011/05/10 | 15,650 | 15,650 | 15,530 | 15,640 | 60 |
2011/05/09 | 15,780 | 15,780 | 15,500 | 15,500 | 58 |
2011/05/06 | 15,430 | 15,660 | 15,400 | 15,660 | 107 |
2011/05/02 | 15,380 | 15,600 | 15,340 | 15,600 | 567 |
2011/04/28 | 15,170 | 15,210 | 15,090 | 15,100 | 338 |
2011/04/27 | 15,010 | 15,060 | 14,980 | 15,000 | 93 |
2011/04/26 | 14,930 | 14,960 | 14,810 | 14,960 | 71 |
2011/04/25 | 14,850 | 14,970 | 14,850 | 14,920 | 375 |
2011/04/22 | 14,770 | 14,790 | 14,550 | 14,720 | 105 |
2011/04/21 | 14,850 | 14,890 | 14,850 | 14,880 | 8 |
2011/04/20 | 14,610 | 14,750 | 14,600 | 14,730 | 87 |
2011/04/19 | 14,490 | 14,520 | 14,450 | 14,460 | 102 |
2011/04/18 | 14,690 | 14,800 | 14,620 | 14,760 | 94 |
2011/04/15 | 14,820 | 14,820 | 14,640 | 14,700 | 57 |
2011/04/14 | 14,770 | 14,870 | 14,690 | 14,870 | 123 |
2011/04/13 | 14,690 | 14,900 | 14,690 | 14,900 | 118 |
2011/04/12 | 14,800 | 14,800 | 14,650 | 14,690 | 126 |
2011/04/11 | 14,890 | 15,100 | 14,850 | 14,930 | 377 |
2011/04/08 | 14,600 | 15,070 | 14,540 | 15,020 | 212 |
2011/04/07 | 14,800 | 14,960 | 14,610 | 14,640 | 426 |
2011/04/06 | 14,870 | 14,870 | 14,610 | 14,710 | 423 |
2011/04/05 | 14,980 | 14,980 | 14,760 | 14,840 | 229 |
2011/04/04 | 15,280 | 15,280 | 14,970 | 14,990 | 547 |
2011/04/01 | 15,400 | 15,560 | 15,350 | 15,380 | 689 |
2011/03/31 | 15,280 | 15,280 | 14,850 | 15,050 | 240 |
2011/03/30 | 15,450 | 15,450 | 14,880 | 15,160 | 793 |
2011/03/29 | 15,100 | 15,500 | 15,010 | 15,450 | 49 |
2011/03/28 | 15,010 | 15,500 | 15,010 | 15,500 | 122 |
2011/03/25 | 16,780 | 16,780 | 15,570 | 15,850 | 624 |
2011/03/24 | 17,010 | 17,010 | 15,670 | 16,690 | 1,416 |
2011/03/23 | 17,000 | 17,440 | 17,000 | 17,410 | 420 |
2011/03/22 | 16,770 | 17,300 | 16,070 | 17,260 | 557 |
2011/03/18 | 16,000 | 16,400 | 15,800 | 16,370 | 140 |
2011/03/17 | 14,820 | 15,100 | 14,500 | 15,000 | 167 |
2011/03/16 | 14,880 | 15,220 | 14,620 | 15,220 | 454 |
2011/03/15 | 15,490 | 15,490 | 12,460 | 13,790 | 721 |
2011/03/14 | 14,350 | 16,300 | 14,350 | 15,890 | 566 |
2011/03/11 | 17,540 | 17,610 | 17,450 | 17,450 | 243 |
2011/03/10 | 18,040 | 18,050 | 17,480 | 17,620 | 401 |
2011/03/09 | 18,120 | 18,210 | 18,090 | 18,210 | 127 |
2011/03/08 | 18,040 | 18,050 | 17,900 | 17,900 | 144 |
2011/03/07 | 18,070 | 18,130 | 17,940 | 18,050 | 109 |
2011/03/04 | 18,470 | 18,490 | 18,330 | 18,330 | 27 |
2011/03/03 | 18,190 | 18,210 | 18,130 | 18,130 | 45 |
2011/03/02 | 18,460 | 18,460 | 18,070 | 18,130 | 273 |
2011/03/01 | 18,540 | 18,760 | 18,540 | 18,760 | 222 |
2011/02/28 | 18,100 | 18,530 | 18,010 | 18,530 | 205 |
2011/02/25 | 18,010 | 18,270 | 17,870 | 18,270 | 133 |
2011/02/24 | 18,300 | 18,300 | 18,010 | 18,080 | 410 |
2011/02/23 | 18,330 | 18,640 | 18,330 | 18,370 | 322 |
2011/02/22 | 18,640 | 18,640 | 18,450 | 18,490 | 295 |
2011/02/21 | 18,710 | 18,950 | 18,600 | 18,800 | 568 |
2011/02/18 | 18,750 | 18,980 | 18,700 | 18,800 | 148 |
2011/02/17 | 18,860 | 18,950 | 18,780 | 18,900 | 256 |
2011/02/16 | 18,550 | 18,800 | 18,550 | 18,670 | 367 |
2011/02/15 | 18,650 | 18,730 | 18,350 | 18,370 | 540 |
2011/02/14 | 18,100 | 18,560 | 18,100 | 18,560 | 228 |
2011/02/10 | 18,050 | 18,050 | 17,700 | 17,940 | 74 |
2011/02/09 | 18,320 | 18,340 | 17,750 | 17,790 | 293 |
2011/02/08 | 18,240 | 18,330 | 18,200 | 18,200 | 148 |
2011/02/07 | 18,140 | 18,140 | 18,050 | 18,050 | 228 |
2011/02/04 | 18,070 | 18,150 | 17,900 | 17,900 | 146 |
2011/02/03 | 17,980 | 18,010 | 17,840 | 17,870 | 78 |
2011/02/02 | 17,660 | 18,020 | 17,660 | 17,980 | 439 |
2011/02/01 | 17,680 | 17,690 | 17,450 | 17,450 | 105 |
2011/01/31 | 17,390 | 17,570 | 17,320 | 17,540 | 390 |
2011/01/28 | 18,020 | 18,020 | 17,660 | 17,750 | 263 |
2011/01/27 | 18,090 | 18,140 | 17,970 | 18,080 | 264 |
2011/01/26 | 18,190 | 18,190 | 17,990 | 18,070 | 190 |
2011/01/25 | 18,490 | 18,640 | 18,270 | 18,290 | 339 |
2011/01/24 | 18,170 | 18,240 | 17,920 | 18,240 | 302 |
2011/01/21 | 18,730 | 18,730 | 18,050 | 18,100 | 367 |
2011/01/20 | 18,440 | 18,580 | 18,360 | 18,360 | 834 |
2011/01/19 | 18,390 | 18,720 | 18,250 | 18,720 | 764 |
2011/01/18 | 17,960 | 18,420 | 17,960 | 18,280 | 1,023 |
2011/01/17 | 18,120 | 18,120 | 17,980 | 17,980 | 258 |
2011/01/14 | 18,300 | 18,300 | 18,040 | 18,040 | 1,433 |
2011/01/13 | 18,300 | 18,490 | 18,200 | 18,290 | 2,803 |
2011/01/12 | 17,450 | 17,930 | 17,450 | 17,900 | 1,207 |
2011/01/11 | 17,390 | 17,400 | 17,290 | 17,370 | 323 |
2011/01/07 | 17,510 | 17,510 | 17,400 | 17,510 | 661 |
2011/01/06 | 17,460 | 17,490 | 17,400 | 17,490 | 106 |
2011/01/05 | 17,320 | 17,350 | 17,280 | 17,320 | 285 |
2011/01/04 | 17,280 | 17,280 | 17,200 | 17,260 | 89 |