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
2012/12/28 22,830 22,830 22,260 22,680 910
2012/12/27 22,500 22,910 22,400 22,690 890
2012/12/26 22,100 22,110 21,910 22,060 244
2012/12/25 21,770 22,060 21,670 21,820 570
2012/12/21 21,320 21,890 21,230 21,270 2,255
2012/12/20 20,550 20,890 20,490 20,820 396
2012/12/19 20,550 20,660 20,180 20,660 644
2012/12/18 19,830 20,300 19,830 20,220 162
2012/12/17 19,820 19,920 19,800 19,810 319
2012/12/14 19,280 19,450 19,280 19,420 32
2012/12/13 19,320 19,480 19,320 19,450 151
2012/12/12 18,750 18,940 18,750 18,940 55
2012/12/11 18,720 18,720 18,600 18,600 102
2012/12/10 18,800 18,800 18,670 18,680 20
2012/12/07 18,650 18,650 18,650 18,650 1
2012/12/06 18,650 18,650 18,500 18,570 25
2012/12/05 18,540 18,540 18,540 18,540 1
2012/12/04 18,660 18,660 18,660 18,660 14
2012/12/03 18,520 18,800 18,520 18,800 53
2012/11/30 18,460 18,460 18,250 18,360 140
2012/11/29 18,460 18,460 18,290 18,420 59
2012/11/28 18,410 18,420 18,340 18,340 233
2012/11/27 18,280 18,520 18,280 18,520 7
2012/11/26 18,780 18,780 18,310 18,310 48
2012/11/22 18,550 18,590 18,440 18,590 69
2012/11/21 18,450 18,450 18,450 18,450 35
2012/11/20 18,920 19,020 18,710 18,710 364
2012/11/19 18,930 18,990 18,870 18,900 289
2012/11/16 18,720 18,770 18,580 18,730 1,020
2012/11/15 18,170 18,530 18,170 18,530 366
2012/11/14 17,480 17,880 17,480 17,880 54
2012/11/13 17,590 17,600 17,360 17,360 82
2012/11/12 17,750 17,750 17,600 17,600 77
2012/11/09 17,830 17,940 17,800 17,940 68
2012/11/08 18,290 18,290 18,100 18,100 213
2012/11/07 18,400 18,480 18,400 18,460 8
2012/11/06 18,500 18,510 18,450 18,450 183
2012/11/05 18,680 18,750 18,630 18,630 61
2012/11/02 18,490 18,760 18,490 18,760 185
2012/11/01 17,990 18,240 17,990 18,170 194
2012/10/31 17,730 17,950 17,690 17,920 110
2012/10/30 18,010 18,010 17,890 17,910 94
2012/10/29 18,000 18,010 17,970 18,000 23
2012/10/26 17,960 17,990 17,730 17,730 28
2012/10/25 17,990 17,990 17,900 17,900 7
2012/10/24 17,730 18,010 17,730 18,010 119
2012/10/23 18,110 18,130 17,980 17,980 174
2012/10/19 17,880 17,980 17,880 17,980 89
2012/10/18 17,900 18,090 17,900 17,930 303
2012/10/17 17,410 17,770 17,410 17,640 172
2012/10/16 17,200 17,360 17,200 17,360 284
2012/10/15 17,090 17,090 17,060 17,060 21
2012/10/12 17,140 17,330 17,140 17,330 129
2012/10/11 17,060 17,190 16,870 17,010 158
2012/10/10 17,230 17,290 17,230 17,280 29
2012/10/09 17,370 17,550 17,370 17,380 195
2012/10/05 17,220 17,280 17,020 17,280 98
2012/10/04 16,890 17,210 16,890 17,140 281
2012/10/03 16,430 16,750 16,430 16,690 42
2012/10/02 16,600 16,620 16,500 16,500 457
2012/10/01 16,860 16,860 16,490 16,570 228
2012/09/28 17,240 17,290 17,100 17,100 631
2012/09/27 16,900 16,950 16,860 16,860 25
2012/09/26 17,020 17,320 17,020 17,110 286
2012/09/25 16,880 17,020 16,880 17,020 14
2012/09/24 16,810 16,840 16,680 16,800 47
2012/09/21 16,810 16,900 16,810 16,900 7
2012/09/20 17,030 17,030 16,730 16,730 155
2012/09/19 16,950 17,170 16,850 17,170 116
2012/09/18 16,930 16,980 16,850 16,980 175
2012/09/14 16,420 16,960 16,420 16,910 473
2012/09/13 16,050 16,180 15,980 16,180 26
2012/09/12 16,060 16,270 16,060 16,220 229
2012/09/11 16,050 16,050 15,900 15,960 77
2012/09/10 16,160 16,220 16,130 16,220 13
2012/09/07 16,100 16,200 16,030 16,130 112
2012/09/06 15,690 15,750 15,690 15,740 8
2012/09/05 15,610 15,610 15,610 15,610 3
2012/09/04 15,870 15,870 15,580 15,670 95
2012/09/03 15,750 15,900 15,750 15,850 113
2012/08/31 15,810 15,820 15,710 15,750 38
2012/08/30 15,920 15,920 15,820 15,900 108
2012/08/29 16,080 16,160 16,080 16,160 6
2012/08/28 16,200 16,200 15,950 16,010 12
2012/08/27 16,430 16,500 16,250 16,250 281
2012/08/24 16,360 16,360 16,220 16,300 71
2012/08/23 16,430 16,530 16,430 16,530 54
2012/08/22 16,610 16,610 16,390 16,420 12
2012/08/21 16,540 16,680 16,540 16,610 13
2012/08/20 16,760 16,760 16,480 16,480 108
2012/08/17 16,500 16,700 16,500 16,700 123
2012/08/16 16,030 16,400 16,030 16,400 135
2012/08/15 16,000 16,000 15,900 15,990 45
2012/08/14 16,280 16,350 16,060 16,060 29
2012/08/13 16,110 16,200 16,110 16,200 10
2012/08/10 16,260 16,260 16,000 16,070 78
2012/08/09 16,130 16,390 16,130 16,190 67
2012/08/08 16,350 16,400 16,100 16,100 66
2012/08/07 16,200 16,230 16,200 16,230 6
2012/08/06 16,190 16,250 16,190 16,230 56
2012/08/03 15,970 16,000 15,860 15,940 87
2012/08/02 16,110 16,260 16,110 16,260 30
2012/08/01 16,140 16,140 16,000 16,080 123
2012/07/31 16,170 16,350 16,170 16,350 153
2012/07/30 16,150 16,180 16,100 16,180 20
2012/07/27 15,760 15,970 15,760 15,890 74
2012/07/26 15,450 15,450 15,450 15,450 1
2012/07/25 15,180 15,220 15,100 15,180 318
2012/07/24 15,520 15,520 15,200 15,370 140
2012/07/23 15,540 15,740 15,540 15,740 63
2012/07/20 16,000 16,000 15,670 15,750 35
2012/07/19 16,240 16,330 16,040 16,060 223
2012/07/18 16,080 16,300 16,080 16,280 57
2012/07/17 15,600 16,050 15,600 15,960 160
2012/07/13 15,550 15,700 15,510 15,700 105
2012/07/12 15,840 15,980 15,840 15,980 5
2012/07/11 15,660 15,770 15,660 15,770 114
2012/07/10 16,150 16,150 15,870 15,870 73
2012/07/09 15,960 16,100 15,960 16,100 43
2012/07/06 16,100 16,270 16,080 16,080 185
2012/07/05 16,390 16,400 16,390 16,400 150
2012/07/04 16,510 16,570 16,450 16,450 98
2012/07/03 16,380 16,540 16,380 16,460 45
2012/07/02 16,510 16,510 16,290 16,320 12
2012/06/29 16,450 16,450 15,950 16,340 218
2012/06/28 15,940 16,050 15,930 16,050 258
2012/06/27 15,300 15,510 15,300 15,510 15
2012/06/26 15,410 15,410 15,090 15,090 182
2012/06/25 15,620 15,640 15,430 15,430 139
2012/06/22 15,330 15,530 15,330 15,510 138
2012/06/21 15,430 15,650 15,430 15,620 141
2012/06/20 15,110 15,450 15,110 15,440 654
2012/06/19 14,900 14,930 14,880 14,880 39
2012/06/18 15,000 15,090 15,000 15,030 7
2012/06/15 14,730 14,770 14,730 14,770 2
2012/06/14 14,650 14,650 14,650 14,650 1
2012/06/13 14,710 14,730 14,690 14,690 60
2012/06/12 14,530 14,700 14,530 14,700 3
2012/06/11 14,700 14,780 14,680 14,680 259
2012/06/08 14,440 14,440 14,360 14,400 79
2012/06/07 14,640 14,680 14,580 14,660 311
2012/06/06 14,060 14,490 14,030 14,490 150
2012/06/05 13,550 13,730 13,550 13,730 65
2012/06/04 13,680 13,680 13,370 13,390 1,041
2012/06/01 14,050 14,050 14,050 14,050 1
2012/05/31 14,010 14,010 13,900 13,900 4
2012/05/30 14,440 14,440 14,300 14,300 2
2012/05/29 14,100 14,300 14,100 14,300 120
2012/05/28 14,000 14,090 14,000 14,080 552
2012/05/25 14,280 14,280 14,060 14,120 357
2012/05/24 13,930 13,930 13,800 13,800 327
2012/05/23 13,800 13,860 13,780 13,780 363
2012/05/22 14,100 14,150 14,060 14,150 14
2012/05/21 13,750 13,870 13,750 13,870 205
2012/05/18 14,060 14,060 13,560 13,560 60
2012/05/17 14,130 14,380 14,130 14,360 76
2012/05/16 14,000 14,000 14,000 14,000 1
2012/05/15 14,300 14,300 13,980 14,110 30
2012/05/14 14,540 14,600 14,540 14,600 55
2012/05/11 14,690 14,690 14,500 14,570 12
2012/05/10 14,510 14,780 14,500 14,670 59
2012/05/09 14,960 14,960 14,550 14,700 16
2012/05/08 14,960 15,080 14,960 15,080 21
2012/05/07 15,160 15,160 14,900 14,900 204
2012/05/02 15,510 15,560 15,390 15,560 170
2012/05/01 15,640 15,640 15,330 15,340 32
2012/04/27 16,150 16,540 15,960 16,100 71
2012/04/26 16,250 16,290 16,250 16,290 103
2012/04/25 16,170 16,170 16,100 16,100 17
2012/04/24 15,970 15,990 15,810 15,810 27
2012/04/19 16,110 16,110 16,020 16,020 120
2012/04/18 15,970 16,200 15,950 16,170 235
2012/04/17 15,770 15,770 15,570 15,570 6
2012/04/16 15,700 15,860 15,660 15,700 414
2012/04/13 15,940 15,990 15,940 15,980 123
2012/04/12 15,630 15,770 15,630 15,710 36
2012/04/11 15,510 15,570 15,310 15,570 259
2012/04/10 15,930 16,200 15,780 15,820 337
2012/04/09 15,900 15,900 15,770 15,830 110
2012/04/06 16,040 16,230 16,040 16,220 143
2012/04/05 16,060 16,230 15,940 16,230 287
2012/04/04 16,620 16,700 16,190 16,230 156
2012/04/03 17,020 17,020 16,530 16,550 239
2012/04/02 17,220 17,340 17,130 17,130 152
2012/03/30 16,970 17,090 16,890 17,050 120
2012/03/29 16,870 17,030 16,870 17,010 93
2012/03/28 16,950 17,080 16,930 17,080 138
2012/03/27 16,840 17,070 16,840 17,020 502
2012/03/26 16,590 16,590 16,560 16,560 14
2012/03/23 16,520 16,620 16,460 16,480 137
2012/03/22 16,790 16,890 16,650 16,650 336
2012/03/21 17,500 17,500 17,030 17,030 42
2012/03/19 17,510 17,570 17,500 17,500 1,175
2012/03/16 17,500 17,570 17,470 17,570 149
2012/03/15 17,610 17,640 17,370 17,500 170
2012/03/14 17,470 17,660 17,470 17,650 121
2012/03/13 16,970 17,400 16,970 17,070 253
2012/03/12 17,310 17,490 16,950 16,950 605
2012/03/09 16,810 17,030 16,720 16,910 487
2012/03/08 16,200 16,560 16,190 16,560 336
2012/03/07 15,910 16,010 15,910 15,920 263
2012/03/06 16,470 16,490 16,160 16,160 262
2012/03/05 16,290 16,310 16,250 16,260 185
2012/03/02 16,340 16,340 16,260 16,260 134
2012/03/01 16,430 16,470 15,950 15,990 5,487
2012/02/29 16,640 16,720 16,580 16,580 183
2012/02/28 16,200 16,540 16,190 16,540 67
2012/02/27 16,480 16,640 16,340 16,390 289
2012/02/24 16,040 16,280 16,000 16,270 563
2012/02/23 15,780 16,010 15,620 16,010 35
2012/02/22 15,520 15,700 15,380 15,700 171
2012/02/21 15,950 15,950 15,510 15,560 321
2012/02/20 16,050 16,140 15,910 16,000 540
2012/02/17 15,580 15,750 15,550 15,650 138
2012/02/16 15,340 15,400 15,180 15,180 151
2012/02/15 14,970 15,470 14,970 15,470 249
2012/02/14 14,490 14,910 14,430 14,910 225
2012/02/13 14,190 14,430 14,190 14,430 44
2012/02/10 14,390 14,470 14,310 14,310 174
2012/02/09 13,990 14,380 13,990 14,340 329
2012/02/08 14,160 14,160 14,000 14,030 204
2012/02/07 14,010 14,010 13,990 14,010 71
2012/02/06 14,030 14,080 14,010 14,040 83
2012/02/03 13,940 13,940 13,820 13,820 216
2012/02/02 13,880 14,130 13,880 14,130 181
2012/02/01 13,790 13,810 13,790 13,800 37
2012/01/31 13,710 13,710 13,580 13,580 107
2012/01/30 13,790 13,790 13,680 13,680 111
2012/01/27 13,870 13,870 13,790 13,790 82
2012/01/26 14,000 14,100 13,960 13,970 168
2012/01/25 13,920 13,990 13,920 13,930 70
2012/01/24 14,040 14,040 13,700 13,790 52
2012/01/23 13,730 13,970 13,730 13,930 187
2012/01/20 13,420 13,760 13,420 13,700 325
2012/01/19 12,880 13,040 12,880 12,970 449
2012/01/18 12,810 12,960 12,810 12,930 14
2012/01/17 12,540 12,750 12,540 12,750 296
2012/01/16 12,660 12,660 12,420 12,440 370
2012/01/13 12,740 12,770 12,690 12,720 351
2012/01/12 12,790 12,790 12,570 12,640 2,861
2012/01/11 12,800 12,900 12,800 12,800 553
2012/01/10 12,820 12,910 12,760 12,760 399
2012/01/06 12,810 12,850 12,680 12,740 390
2012/01/05 12,910 12,910 12,870 12,890 38
2012/01/04 12,840 13,000 12,830 13,000 825

このページの先頭へ