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
2013/12/30 38,250 39,150 38,250 38,800 1,230
2013/12/27 37,800 37,900 37,350 37,850 878
2013/12/26 37,000 37,750 36,850 37,250 1,202
2013/12/25 36,750 36,800 36,600 36,750 528
2013/12/24 36,950 37,000 36,500 36,550 1,036
2013/12/20 36,550 36,950 36,550 36,850 1,125
2013/12/19 36,300 36,750 36,000 36,650 2,481
2013/12/18 34,750 35,650 34,750 35,600 645
2013/12/17 34,850 35,100 34,700 34,850 99
2013/12/16 34,850 35,100 34,600 34,900 273
2013/12/13 35,050 35,500 35,000 35,250 252
2013/12/12 35,000 35,450 35,000 35,150 237
2013/12/11 35,300 35,300 34,800 35,150 400
2013/12/10 35,100 35,650 35,100 35,350 710
2013/12/09 35,250 35,350 34,950 34,950 580
2013/12/06 35,000 35,050 34,750 34,850 436
2013/12/05 34,800 35,450 34,800 35,000 288
2013/12/04 35,350 35,700 35,050 35,300 1,517
2013/12/03 35,950 36,000 35,750 35,900 446
2013/12/02 36,100 36,100 35,900 35,950 100
2013/11/29 36,250 36,250 36,000 36,000 99
2013/11/28 36,350 36,450 36,100 36,250 514
2013/11/27 35,750 36,300 35,700 36,300 400
2013/11/26 35,500 35,900 35,450 35,850 216
2013/11/25 36,000 36,050 35,750 35,850 468
2013/11/22 36,500 36,500 35,850 36,000 788
2013/11/21 35,900 36,200 35,750 35,800 360
2013/11/20 36,350 36,400 35,950 36,000 367
2013/11/19 36,300 36,550 36,200 36,300 365
2013/11/18 36,900 37,400 36,550 36,550 2,598
2013/11/15 36,300 36,750 36,200 36,550 1,466
2013/11/14 35,300 36,000 35,300 35,650 1,119
2013/11/13 35,150 35,500 34,950 35,000 795
2013/11/12 34,000 35,000 34,000 35,000 976
2013/11/11 34,550 34,650 34,050 34,150 249
2013/11/08 33,850 34,300 33,850 34,200 695
2013/11/07 34,600 34,750 34,350 34,350 562
2013/11/06 34,400 34,900 34,400 34,700 120
2013/11/05 35,000 35,000 34,500 34,750 177
2013/11/01 35,000 35,400 34,350 34,500 2,246
2013/10/31 35,350 35,500 35,000 35,000 3,346
2013/10/30 35,500 35,800 35,350 35,500 491
2013/10/29 35,200 35,500 35,200 35,250 209
2013/10/28 35,200 35,700 35,200 35,450 296
2013/10/25 35,800 35,800 35,150 35,200 465
2013/10/24 35,750 35,950 35,300 35,950 266
2013/10/23 36,650 36,850 35,750 35,800 2,301
2013/10/22 36,550 36,650 36,250 36,300 1,039
2013/10/21 36,250 36,600 36,250 36,450 882
2013/10/18 35,700 36,200 35,550 36,150 464
2013/10/17 35,750 35,800 35,200 35,500 656
2013/10/16 35,000 35,400 35,000 35,050 339
2013/10/15 35,700 35,700 35,000 35,000 434
2013/10/11 35,950 36,000 35,300 35,300 532
2013/10/10 35,150 35,150 34,600 34,900 269
2013/10/09 33,250 34,750 33,250 34,550 357
2013/10/08 32,550 33,650 32,500 33,450 1,265
2013/10/07 33,800 33,850 33,050 33,100 399
2013/10/04 33,800 34,150 33,350 33,750 460
2013/10/03 34,300 34,650 34,100 34,300 1,203
2013/10/02 35,300 35,500 34,500 34,550 402
2013/10/01 35,750 35,750 35,300 35,300 610
2013/09/30 35,400 35,950 35,400 35,450 557
2013/09/27 36,100 36,450 35,850 36,100 335
2013/09/26 35,450 36,900 35,400 36,100 622
2013/09/25 36,300 36,300 35,750 35,750 589
2013/09/24 36,500 36,600 36,000 36,300 534
2013/09/20 37,100 37,200 36,800 37,050 1,246
2013/09/19 35,950 36,850 35,900 36,800 1,890
2013/09/18 35,300 35,650 35,200 35,400 720
2013/09/17 35,600 35,600 35,100 35,150 330
2013/09/13 35,200 35,850 35,100 35,250 546
2013/09/12 35,600 35,700 35,150 35,300 913
2013/09/11 36,750 36,750 35,600 35,600 1,922
2013/09/10 36,000 36,200 35,450 35,800 1,731
2013/09/09 37,550 37,650 34,950 35,200 4,525
2013/09/06 34,200 34,200 33,200 33,350 781
2013/09/05 34,350 34,400 33,950 34,200 960
2013/09/04 33,300 34,250 33,300 34,250 857
2013/09/03 33,700 33,800 33,100 33,450 803
2013/09/02 32,000 33,200 32,000 33,150 233
2013/08/30 32,400 32,450 31,800 31,950 150
2013/08/29 31,950 32,100 31,750 32,100 140
2013/08/28 31,500 32,000 31,150 31,950 184
2013/08/27 32,700 32,700 32,100 32,350 130
2013/08/26 32,650 33,050 32,600 32,600 298
2013/08/23 32,100 32,400 31,850 32,400 355
2013/08/22 31,200 31,550 31,100 31,550 72
2013/08/21 31,350 31,750 31,150 31,750 103
2013/08/20 31,500 32,100 31,200 31,450 164
2013/08/19 31,100 31,600 31,100 31,500 134
2013/08/16 30,850 31,400 30,850 31,200 127
2013/08/15 31,750 31,750 31,300 31,350 139
2013/08/14 31,650 32,400 31,600 32,050 1,090
2013/08/13 31,200 31,200 30,950 31,150 128
2013/08/12 31,350 31,350 30,550 30,700 427
2013/08/09 32,000 32,300 31,750 31,750 599
2013/08/08 32,150 32,900 31,650 32,200 145
2013/08/07 33,100 33,100 32,400 32,400 375
2013/08/06 33,050 33,600 32,700 33,450 719
2013/08/05 32,850 33,100 32,700 33,000 300
2013/08/02 32,750 33,100 32,550 33,100 898
2013/08/01 30,850 31,950 30,850 31,800 296
2013/07/31 31,100 31,650 31,000 31,000 507
2013/07/30 30,700 31,900 30,700 31,650 213
2013/07/29 31,400 31,450 31,000 31,000 857
2013/07/26 32,650 32,850 31,950 32,100 574
2013/07/25 33,850 34,000 33,100 33,100 964
2013/07/24 34,150 34,150 33,800 33,900 348
2013/07/23 34,000 34,400 33,950 34,150 451
2013/07/22 34,050 34,150 33,800 34,100 853
2013/07/19 33,800 34,100 33,250 33,650 2,015
2013/07/18 33,800 33,900 33,350 33,700 415
2013/07/17 33,750 33,800 33,400 33,600 442
2013/07/16 33,900 34,100 33,550 33,800 705
2013/07/12 33,900 33,900 33,450 33,550 524
2013/07/11 32,700 33,950 32,700 33,900 978
2013/07/10 33,450 33,450 32,800 33,000 1,008
2013/07/09 33,300 33,750 33,000 33,400 425
2013/07/08 34,200 34,200 32,600 32,600 2,262
2013/07/05 34,100 34,100 33,250 33,800 717
2013/07/04 32,850 33,750 32,800 33,750 557
2013/07/03 32,300 33,250 31,950 33,250 1,571
2013/07/02 31,950 32,500 31,700 32,150 1,451
2013/07/01 31,650 31,650 30,650 31,200 1,905
2013/06/28 30,350 31,400 30,150 31,300 1,300
2013/06/27 27,630 29,590 27,370 29,590 710
2013/06/26 27,660 28,250 27,220 27,220 655
2013/06/25 27,370 27,600 26,820 27,160 213
2013/06/24 27,910 28,310 27,530 27,530 334
2013/06/21 26,300 27,900 26,300 27,830 589
2013/06/20 28,320 28,360 27,850 27,850 4,250
2013/06/19 29,400 29,400 28,600 28,690 256
2013/06/18 28,310 29,000 28,310 28,530 295
2013/06/17 28,120 28,220 27,500 28,200 441
2013/06/14 28,240 29,070 27,740 28,500 803
2013/06/13 27,740 27,960 27,150 27,320 995
2013/06/12 28,680 28,780 27,810 28,740 607
2013/06/11 29,970 30,150 28,960 29,180 1,074
2013/06/10 31,200 31,200 30,000 30,250 1,077
2013/06/07 27,640 30,300 27,640 29,430 1,641
2013/06/06 28,390 29,750 28,300 28,300 1,788
2013/06/05 30,900 31,300 29,000 29,390 2,709
2013/06/04 28,500 30,650 28,360 30,300 1,680
2013/06/03 30,000 30,000 28,360 28,550 1,874
2013/05/31 30,400 31,550 30,100 30,800 1,301
2013/05/30 31,000 31,000 29,700 29,890 1,595
2013/05/29 32,450 32,450 31,300 31,950 1,463
2013/05/28 31,500 31,850 30,350 31,750 1,254
2013/05/27 29,500 32,400 29,500 31,950 2,881
2013/05/24 31,800 33,550 29,800 31,600 2,981
2013/05/23 34,450 34,450 31,300 31,650 4,979
2013/05/22 34,050 35,600 33,950 34,900 1,400
2013/05/21 35,300 35,300 34,400 34,500 1,217
2013/05/20 36,450 36,500 35,300 35,550 2,302
2013/05/17 35,050 36,300 34,900 36,300 2,176
2013/05/16 34,550 35,900 34,400 34,900 2,668
2013/05/15 34,900 35,400 33,700 34,700 5,210
2013/05/14 36,500 36,500 34,950 34,950 3,924
2013/05/13 36,550 37,000 35,700 36,500 2,116
2013/05/10 36,200 36,900 36,000 36,550 1,388
2013/05/09 36,300 36,450 35,250 35,500 3,616
2013/05/08 37,200 37,300 36,400 36,550 2,968
2013/05/07 38,300 38,300 37,400 37,450 2,440
2013/05/02 37,300 37,450 36,600 37,000 1,008
2013/05/01 36,600 37,600 36,500 37,000 1,137
2013/04/30 36,350 37,150 36,250 36,650 1,151
2013/04/26 37,250 37,250 36,350 36,350 866
2013/04/25 36,900 37,300 36,500 37,250 2,218
2013/04/24 36,600 37,000 36,050 36,750 2,500
2013/04/23 37,300 37,300 36,350 36,400 2,777
2013/04/22 38,250 38,300 37,200 37,500 2,411
2013/04/19 36,950 37,550 36,750 37,550 1,198
2013/04/18 37,300 38,200 36,850 37,100 2,019
2013/04/17 37,250 37,500 36,950 37,450 1,510
2013/04/16 36,100 37,550 36,000 36,750 3,748
2013/04/15 37,750 38,300 37,150 37,700 2,374
2013/04/12 37,900 38,500 37,100 38,450 4,519
2013/04/11 37,500 37,700 36,000 37,050 4,041
2013/04/10 35,750 37,350 35,600 36,400 4,028
2013/04/09 38,750 38,750 36,100 36,700 20,677
2013/04/08 39,000 39,500 36,700 38,450 25,531
2013/04/05 33,100 39,200 33,100 36,300 14,756
2013/04/04 29,490 32,200 29,370 32,200 2,809
2013/04/03 29,800 30,000 29,200 29,810 1,217
2013/04/02 27,900 29,800 27,420 29,730 2,157
2013/04/01 29,550 29,990 28,400 28,400 864
2013/03/29 30,000 30,000 29,010 29,400 949
2013/03/28 30,050 30,050 29,500 29,870 1,850
2013/03/27 29,670 30,300 29,670 30,250 3,549
2013/03/26 28,980 29,390 28,700 29,170 826
2013/03/25 29,040 29,490 28,850 29,340 1,099
2013/03/22 28,690 29,200 28,550 28,700 2,345
2013/03/21 29,930 29,930 28,930 28,980 2,531
2013/03/19 29,850 30,250 29,140 29,530 5,163
2013/03/18 30,200 30,450 29,560 30,300 2,364
2013/03/15 30,600 30,600 29,800 30,500 1,820
2013/03/14 29,210 30,250 29,060 30,250 2,158
2013/03/13 29,390 29,970 29,370 29,660 276
2013/03/12 29,550 29,970 28,770 28,940 6,158
2013/03/11 28,960 29,960 28,650 29,100 2,978
2013/03/08 27,500 28,600 27,160 28,540 1,330
2013/03/07 27,500 27,500 27,040 27,320 892
2013/03/06 27,460 27,750 27,180 27,320 2,085
2013/03/05 28,030 28,100 26,940 26,960 1,855
2013/03/04 27,360 28,520 27,360 27,730 3,353
2013/03/01 25,550 26,800 25,550 26,800 800
2013/02/28 24,790 25,510 24,690 25,370 710
2013/02/27 24,740 24,770 24,310 24,410 823
2013/02/26 23,670 24,800 23,610 24,440 541
2013/02/25 23,530 24,200 23,420 24,170 345
2013/02/22 22,940 23,220 22,680 23,220 57
2013/02/21 23,040 23,270 22,890 23,080 207
2013/02/20 23,490 23,540 23,280 23,280 55
2013/02/19 23,040 23,310 23,040 23,230 33
2013/02/18 22,800 23,180 22,800 23,130 481
2013/02/15 22,620 23,180 22,230 22,620 186
2013/02/14 23,150 23,450 22,550 22,880 190
2013/02/13 23,190 23,360 22,800 22,930 156
2013/02/12 23,520 23,520 23,200 23,200 235
2013/02/08 22,920 23,350 22,920 23,020 1,101
2013/02/07 23,300 23,600 23,230 23,240 321
2013/02/06 22,780 23,310 22,760 23,230 699
2013/02/05 23,020 23,030 22,210 22,280 724
2013/02/04 23,400 23,520 23,320 23,520 259
2013/02/01 23,780 23,780 23,160 23,350 242
2013/01/31 23,620 23,700 23,400 23,590 519
2013/01/30 22,970 23,560 22,850 23,540 390
2013/01/29 22,660 23,010 22,490 22,780 155
2013/01/28 22,940 23,150 22,750 22,850 723
2013/01/25 22,940 22,940 22,660 22,710 119
2013/01/24 22,160 22,520 22,090 22,500 400
2013/01/23 22,350 22,730 22,350 22,400 167
2013/01/22 22,640 23,000 22,630 22,640 145
2013/01/21 22,530 22,710 22,180 22,590 759
2013/01/18 22,520 22,610 22,310 22,510 1,140
2013/01/17 22,170 22,380 21,800 21,870 407
2013/01/16 23,170 23,170 22,360 22,360 511
2013/01/15 23,280 23,560 23,200 23,200 1,814
2013/01/11 23,250 23,250 22,950 22,970 211
2013/01/10 23,060 23,060 22,540 22,840 369
2013/01/09 21,790 22,840 21,790 22,800 397
2013/01/08 22,980 22,980 22,130 22,290 413
2013/01/07 23,460 23,460 23,100 23,130 456
2013/01/04 23,180 23,500 22,950 23,300 1,215

このページの先頭へ