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
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

このページの先頭へ