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
2014/12/30 32,900 32,950 32,650 32,800 292
2014/12/29 33,100 33,350 32,500 32,950 473
2014/12/26 32,600 33,500 32,600 33,100 336
2014/12/25 33,000 33,100 32,650 32,750 312
2014/12/24 33,250 33,400 33,000 33,100 457
2014/12/22 32,700 33,000 32,550 32,850 401
2014/12/19 32,050 32,700 31,850 32,550 291
2014/12/18 31,500 31,600 31,400 31,400 282
2014/12/17 30,550 31,200 30,550 30,800 252
2014/12/16 31,300 31,300 30,750 31,000 765
2014/12/15 32,000 32,150 31,750 31,750 624
2014/12/12 32,150 32,450 32,150 32,400 334
2014/12/11 31,900 32,500 31,900 32,150 373
2014/12/10 33,000 33,200 32,250 32,550 1,133
2014/12/09 33,300 33,350 33,200 33,200 165
2014/12/08 33,600 33,950 33,600 33,700 103
2014/12/05 33,250 33,550 33,250 33,500 330
2014/12/04 33,950 33,950 33,400 33,500 560
2014/12/03 34,150 34,200 33,650 33,850 322
2014/12/02 33,800 33,950 33,600 33,750 492
2014/12/01 33,750 34,300 33,750 34,050 532
2014/11/28 33,300 33,750 33,300 33,500 129
2014/11/27 34,000 34,000 33,200 33,350 577
2014/11/26 34,450 34,450 34,000 34,050 512
2014/11/25 35,100 35,100 34,400 34,550 112
2014/11/21 34,850 34,850 34,400 34,850 1,334
2014/11/20 35,250 35,250 34,700 34,850 271
2014/11/19 35,150 35,500 35,100 35,200 581
2014/11/18 35,050 35,550 34,750 35,100 428
2014/11/17 35,600 35,600 34,700 34,850 471
2014/11/14 35,250 35,700 34,800 35,600 822
2014/11/13 34,300 34,850 34,300 34,750 486
2014/11/12 34,100 35,150 34,100 34,750 3,038
2014/11/11 33,100 33,750 32,950 33,550 1,082
2014/11/10 32,500 33,050 32,400 32,950 188
2014/11/07 33,150 33,400 32,900 33,050 1,229
2014/11/06 34,000 34,350 32,850 32,900 1,112
2014/11/05 34,550 34,850 33,150 33,950 1,529
2014/11/04 36,300 36,300 34,700 34,900 5,375
2014/10/31 30,600 33,500 30,550 32,200 2,255
2014/10/30 29,950 30,500 29,910 30,450 2,084
2014/10/29 29,390 29,800 29,390 29,740 105
2014/10/28 29,300 29,470 29,250 29,250 861
2014/10/27 29,200 29,310 29,010 29,310 34
2014/10/24 29,280 29,280 28,900 28,900 124
2014/10/23 28,820 29,000 28,570 28,960 87
2014/10/22 28,990 29,130 28,860 28,980 246
2014/10/21 28,750 28,750 28,300 28,300 135
2014/10/20 28,400 28,870 28,340 28,490 247
2014/10/17 27,700 28,180 27,600 27,820 516
2014/10/16 28,130 28,130 27,570 27,900 527
2014/10/15 28,530 28,700 28,450 28,520 78
2014/10/14 28,760 28,760 28,300 28,400 1,104
2014/10/10 28,860 29,260 28,800 29,260 303
2014/10/09 29,650 29,650 29,300 29,300 122
2014/10/08 29,520 29,590 29,080 29,550 915
2014/10/07 30,000 30,300 29,850 29,850 253
2014/10/06 30,300 30,300 29,780 30,100 408
2014/10/03 30,400 30,450 29,750 29,960 853
2014/10/02 31,200 31,200 30,200 30,400 1,038
2014/10/01 31,850 31,850 31,550 31,550 31
2014/09/30 31,800 31,850 31,500 31,800 114
2014/09/29 32,250 32,250 32,000 32,050 132
2014/09/26 31,400 32,800 31,400 31,950 587
2014/09/25 31,250 31,700 31,250 31,650 114
2014/09/24 31,400 31,400 31,100 31,250 102
2014/09/22 31,800 31,800 31,250 31,400 65
2014/09/19 31,550 31,600 31,200 31,600 289
2014/09/18 31,650 31,700 31,300 31,450 107
2014/09/17 31,600 31,600 30,900 31,050 366
2014/09/16 31,800 31,800 31,400 31,500 108
2014/09/12 32,000 32,000 31,850 31,900 107
2014/09/11 32,100 32,200 31,850 31,950 101
2014/09/10 31,800 32,000 31,800 32,000 86
2014/09/09 32,550 32,550 32,000 32,200 136
2014/09/08 32,600 32,600 32,350 32,350 70
2014/09/05 32,500 32,850 32,300 32,400 120
2014/09/04 32,850 32,850 32,550 32,700 105
2014/09/03 32,650 32,900 32,550 32,850 406
2014/09/02 32,200 32,550 32,100 32,500 207
2014/09/01 31,850 32,000 31,800 32,000 95
2014/08/29 31,900 31,900 31,500 31,650 112
2014/08/28 32,100 32,100 31,800 32,000 57
2014/08/27 32,200 32,200 32,100 32,100 16
2014/08/26 32,300 32,500 32,300 32,300 47
2014/08/25 32,550 32,600 32,400 32,550 130
2014/08/22 32,600 32,650 32,250 32,400 185
2014/08/21 32,000 32,500 32,000 32,450 117
2014/08/20 31,950 32,000 31,950 32,000 81
2014/08/19 31,600 32,000 31,600 31,800 503
2014/08/18 31,400 31,400 31,150 31,300 134
2014/08/15 31,150 31,550 31,150 31,400 75
2014/08/14 31,650 31,650 31,000 31,250 419
2014/08/13 31,000 31,400 31,000 31,350 896
2014/08/12 31,000 31,150 31,000 31,100 76
2014/08/11 31,000 31,100 30,650 31,000 145
2014/08/08 30,950 30,950 30,250 30,300 566
2014/08/07 31,100 31,250 30,650 31,250 296
2014/08/06 31,700 31,700 31,100 31,250 428
2014/08/05 32,100 32,100 31,800 31,800 572
2014/08/04 32,550 32,550 32,300 32,300 307
2014/08/01 32,650 32,800 32,550 32,550 121
2014/07/31 32,950 33,050 32,800 33,050 135
2014/07/30 32,700 32,850 32,500 32,600 116
2014/07/29 32,700 32,900 32,600 32,900 42
2014/07/28 32,750 32,800 32,600 32,700 108
2014/07/25 32,500 32,700 32,400 32,700 90
2014/07/24 32,700 32,700 32,500 32,600 57
2014/07/23 32,850 32,850 32,700 32,700 7
2014/07/22 33,000 33,050 32,650 32,650 338
2014/07/18 32,450 32,850 32,450 32,800 284
2014/07/17 33,200 33,350 32,950 33,100 173
2014/07/16 32,900 33,300 32,900 33,050 89
2014/07/15 32,450 33,050 32,450 32,900 127
2014/07/14 32,300 32,350 32,100 32,300 48
2014/07/11 32,400 32,500 32,200 32,300 109
2014/07/10 32,800 33,050 32,800 32,800 39
2014/07/09 32,550 32,800 32,550 32,800 54
2014/07/08 32,900 33,000 32,550 32,900 139
2014/07/07 33,350 33,400 33,050 33,100 125
2014/07/04 33,200 33,300 33,050 33,200 191
2014/07/03 33,250 33,350 33,050 33,050 44
2014/07/02 33,450 33,450 33,000 33,250 124
2014/07/01 32,850 33,400 32,850 33,100 110
2014/06/30 33,050 33,050 32,700 32,900 161
2014/06/27 33,400 33,400 32,600 32,950 740
2014/06/26 33,250 33,500 33,200 33,200 51
2014/06/25 33,050 33,450 33,050 33,200 373
2014/06/24 33,200 33,400 32,900 33,200 324
2014/06/23 33,750 33,850 33,500 33,550 280
2014/06/20 33,150 33,900 33,150 33,650 571
2014/06/19 32,550 33,200 32,450 33,050 485
2014/06/18 32,450 32,500 32,250 32,350 49
2014/06/17 32,300 32,300 32,200 32,300 35
2014/06/16 32,300 32,600 32,150 32,200 92
2014/06/13 32,050 32,800 31,900 32,500 588
2014/06/12 33,000 33,000 32,150 32,350 123
2014/06/11 32,650 32,800 32,550 32,700 489
2014/06/10 33,050 33,150 32,800 32,850 336
2014/06/09 33,100 33,100 32,700 33,100 66
2014/06/06 32,750 32,800 32,500 32,500 74
2014/06/05 33,000 33,000 32,500 32,650 48
2014/06/04 33,350 33,350 32,550 32,800 217
2014/06/03 33,350 33,550 33,100 33,150 266
2014/06/02 32,300 33,100 32,300 32,950 430
2014/05/30 32,050 32,200 31,900 32,050 84
2014/05/29 32,000 32,300 31,950 32,250 1,316
2014/05/28 31,900 32,450 31,600 32,350 719
2014/05/27 32,500 32,900 32,200 32,450 221
2014/05/26 32,400 32,500 32,300 32,350 28
2014/05/23 31,800 32,400 31,800 31,900 310
2014/05/22 31,000 31,750 31,000 31,350 134
2014/05/21 31,500 31,600 31,000 31,300 934
2014/05/20 31,800 32,050 31,750 32,000 1,237
2014/05/19 32,250 32,250 31,500 31,700 77
2014/05/16 31,850 32,300 31,850 32,300 109
2014/05/15 32,050 32,750 32,000 32,500 386
2014/05/14 31,800 32,200 31,550 32,150 535
2014/05/13 31,300 31,800 31,250 31,500 532
2014/05/12 31,100 31,100 30,700 30,750 72
2014/05/09 30,850 31,200 30,750 31,150 137
2014/05/08 30,900 31,200 30,800 30,950 876
2014/05/07 31,150 31,150 30,600 30,600 119
2014/05/02 30,850 31,300 30,850 31,200 157
2014/05/01 30,350 30,700 30,150 30,500 216
2014/04/30 30,050 30,150 29,900 30,100 901
2014/04/28 29,680 29,890 29,680 29,840 59
2014/04/25 29,660 30,750 29,660 29,930 266
2014/04/24 30,050 30,450 29,990 30,300 59
2014/04/23 30,300 30,300 29,810 30,300 63
2014/04/22 30,600 30,600 29,860 29,860 162
2014/04/21 30,850 30,900 30,300 30,300 170
2014/04/18 30,700 30,800 30,500 30,700 47
2014/04/17 30,500 30,700 30,250 30,450 251
2014/04/16 30,000 30,600 30,000 30,450 146
2014/04/15 29,860 32,450 29,550 29,640 1,250
2014/04/14 29,550 29,910 29,550 29,610 158
2014/04/11 29,950 30,150 29,220 29,900 625
2014/04/10 30,800 30,950 30,250 30,250 133
2014/04/09 30,900 31,000 30,150 30,350 307
2014/04/08 32,200 32,200 31,450 31,450 507
2014/04/07 32,300 32,650 32,100 32,200 706
2014/04/04 32,550 33,200 32,500 33,000 1,012
2014/04/03 32,500 32,750 32,250 32,600 636
2014/04/02 31,550 32,700 31,550 32,150 599
2014/04/01 31,600 31,600 31,100 31,250 171
2014/03/31 31,000 31,550 31,000 31,300 335
2014/03/28 30,350 30,850 30,050 30,650 206
2014/03/27 29,970 30,350 29,050 30,150 418
2014/03/26 29,630 30,200 29,600 29,700 704
2014/03/25 29,410 29,650 29,020 29,590 401
2014/03/24 29,510 30,100 29,450 29,760 209
2014/03/20 30,450 30,450 29,660 29,730 841
2014/03/19 30,950 31,150 30,450 30,750 145
2014/03/18 30,900 30,900 30,500 30,650 97
2014/03/17 30,500 30,650 30,100 30,200 634
2014/03/14 30,900 31,000 30,500 30,750 678
2014/03/13 31,850 31,950 31,600 31,600 179
2014/03/12 32,300 32,400 31,850 31,850 734
2014/03/11 32,800 33,200 32,700 32,700 124
2014/03/10 33,300 33,300 32,500 32,650 197
2014/03/07 33,250 33,500 33,150 33,250 278
2014/03/06 32,450 33,000 32,000 32,900 366
2014/03/05 32,000 32,550 31,550 32,350 765
2014/03/04 30,450 31,500 30,450 31,000 785
2014/03/03 30,400 30,450 29,960 30,450 1,760
2014/02/28 30,950 31,100 30,450 30,650 1,248
2014/02/27 31,600 31,600 31,000 31,200 480
2014/02/26 31,950 32,200 31,900 31,900 132
2014/02/25 32,300 32,300 31,900 32,250 127
2014/02/24 32,450 32,800 31,650 32,000 336
2014/02/21 32,250 32,450 32,000 32,450 114
2014/02/20 32,550 32,750 31,900 31,900 263
2014/02/19 33,050 33,050 32,550 32,550 337
2014/02/18 32,100 33,200 31,700 33,100 351
2014/02/17 31,550 31,950 31,250 31,800 276
2014/02/14 32,450 32,500 31,050 31,550 573
2014/02/13 33,650 33,650 32,400 32,450 584
2014/02/12 33,950 33,950 33,550 33,650 253
2014/02/10 33,500 33,550 33,100 33,550 264
2014/02/07 33,050 33,050 32,650 32,700 278
2014/02/06 32,650 33,000 32,250 32,450 178
2014/02/05 31,900 32,350 31,650 32,250 611
2014/02/04 32,000 32,050 31,300 31,300 2,540
2014/02/03 33,200 33,350 32,700 32,700 616
2014/01/31 33,950 33,950 33,000 33,450 837
2014/01/30 34,350 34,350 33,450 33,850 1,019
2014/01/29 35,000 35,200 34,650 35,050 214
2014/01/28 34,450 34,850 34,150 34,700 360
2014/01/27 35,000 35,000 34,350 34,450 954
2014/01/24 35,800 35,800 35,500 35,800 804
2014/01/23 36,800 37,050 36,350 36,350 255
2014/01/22 36,700 36,850 36,300 36,650 429
2014/01/21 36,950 37,200 36,800 36,800 401
2014/01/20 37,000 37,000 36,450 36,550 422
2014/01/17 36,850 37,150 36,700 37,000 221
2014/01/16 37,100 37,150 36,400 36,450 729
2014/01/15 36,250 37,000 36,250 37,000 461
2014/01/14 35,950 36,250 35,600 35,950 1,355
2014/01/10 37,100 37,300 36,700 36,950 748
2014/01/09 38,200 38,200 37,150 37,450 1,533
2014/01/08 37,700 37,900 37,550 37,700 156
2014/01/07 37,650 37,750 37,400 37,550 534
2014/01/06 38,400 38,900 37,800 38,050 923

このページの先頭へ