(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 |
---|---|---|---|---|---|
2015/12/30 | 31,800 | 31,800 | 31,150 | 31,350 | 32 |
2015/12/29 | 31,300 | 31,450 | 31,000 | 31,450 | 8 |
2015/12/28 | 31,250 | 31,400 | 31,100 | 31,200 | 26 |
2015/12/25 | 31,600 | 31,600 | 31,000 | 31,000 | 98 |
2015/12/24 | 31,500 | 31,500 | 31,400 | 31,400 | 31 |
2015/12/22 | 31,550 | 31,550 | 31,300 | 31,400 | 112 |
2015/12/21 | 31,250 | 31,700 | 31,250 | 31,550 | 73 |
2015/12/18 | 32,100 | 33,200 | 31,750 | 31,750 | 169 |
2015/12/17 | 32,500 | 32,600 | 32,200 | 32,250 | 38 |
2015/12/16 | 31,400 | 31,950 | 31,400 | 31,750 | 13 |
2015/12/15 | 31,450 | 31,450 | 31,000 | 31,150 | 169 |
2015/12/14 | 31,400 | 31,500 | 31,200 | 31,400 | 92 |
2015/12/11 | 31,850 | 31,900 | 31,650 | 31,750 | 21 |
2015/12/10 | 31,700 | 31,900 | 31,700 | 31,850 | 31 |
2015/12/09 | 32,000 | 32,250 | 31,850 | 31,950 | 24 |
2015/12/08 | 32,250 | 32,600 | 32,100 | 32,100 | 165 |
2015/12/07 | 32,600 | 32,800 | 32,350 | 32,350 | 53 |
2015/12/04 | 32,500 | 32,500 | 32,250 | 32,400 | 59 |
2015/12/03 | 33,000 | 33,000 | 32,600 | 33,000 | 109 |
2015/12/02 | 33,000 | 33,450 | 33,000 | 33,250 | 755 |
2015/12/01 | 32,650 | 32,950 | 32,650 | 32,950 | 20 |
2015/11/30 | 32,850 | 32,950 | 32,500 | 32,750 | 40 |
2015/11/27 | 32,900 | 33,000 | 32,850 | 33,000 | 105 |
2015/11/26 | 33,100 | 33,400 | 32,900 | 32,900 | 556 |
2015/11/25 | 33,000 | 33,200 | 33,000 | 33,050 | 108 |
2015/11/24 | 32,800 | 33,050 | 32,800 | 33,000 | 108 |
2015/11/20 | 32,900 | 33,000 | 32,750 | 32,900 | 27 |
2015/11/19 | 33,650 | 33,650 | 33,000 | 33,000 | 163 |
2015/11/18 | 32,700 | 33,600 | 32,700 | 33,100 | 136 |
2015/11/17 | 32,700 | 32,800 | 32,700 | 32,750 | 69 |
2015/11/16 | 31,750 | 32,850 | 31,750 | 32,500 | 70 |
2015/11/13 | 32,500 | 32,800 | 32,500 | 32,750 | 10 |
2015/11/12 | 32,600 | 33,250 | 32,600 | 32,900 | 272 |
2015/11/11 | 32,500 | 33,000 | 32,500 | 32,950 | 129 |
2015/11/10 | 31,950 | 32,400 | 31,950 | 32,150 | 53 |
2015/11/09 | 32,400 | 32,400 | 31,950 | 32,300 | 209 |
2015/11/06 | 32,400 | 32,400 | 32,000 | 32,100 | 41 |
2015/11/05 | 31,550 | 32,100 | 31,550 | 32,000 | 135 |
2015/11/04 | 32,700 | 32,700 | 31,450 | 31,750 | 211 |
2015/11/02 | 33,250 | 33,250 | 32,350 | 32,700 | 232 |
2015/10/30 | 33,450 | 33,600 | 32,850 | 33,350 | 139 |
2015/10/29 | 33,700 | 33,700 | 32,900 | 32,900 | 41 |
2015/10/28 | 33,450 | 33,450 | 33,200 | 33,450 | 86 |
2015/10/27 | 33,550 | 33,650 | 33,550 | 33,550 | 10 |
2015/10/26 | 33,800 | 34,000 | 33,350 | 33,350 | 40 |
2015/10/23 | 33,000 | 34,000 | 33,000 | 33,400 | 367 |
2015/10/22 | 32,550 | 32,750 | 32,350 | 32,700 | 229 |
2015/10/21 | 32,300 | 32,750 | 32,050 | 32,750 | 35 |
2015/10/20 | 33,250 | 33,250 | 32,350 | 32,350 | 49 |
2015/10/19 | 33,050 | 33,050 | 32,750 | 32,750 | 38 |
2015/10/16 | 32,700 | 33,900 | 32,700 | 33,350 | 110 |
2015/10/15 | 32,700 | 33,150 | 32,550 | 32,650 | 60 |
2015/10/14 | 33,150 | 33,250 | 32,600 | 32,750 | 66 |
2015/10/13 | 33,800 | 33,800 | 33,550 | 33,550 | 24 |
2015/10/09 | 33,500 | 33,900 | 33,500 | 33,900 | 143 |
2015/10/08 | 33,350 | 33,450 | 33,100 | 33,150 | 99 |
2015/10/07 | 33,200 | 33,200 | 32,800 | 33,050 | 75 |
2015/10/06 | 33,250 | 33,500 | 33,250 | 33,300 | 209 |
2015/10/05 | 32,550 | 33,000 | 32,450 | 32,650 | 457 |
2015/10/02 | 33,100 | 33,100 | 32,100 | 32,450 | 435 |
2015/10/01 | 31,950 | 33,350 | 31,950 | 33,050 | 396 |
2015/09/30 | 31,050 | 31,450 | 31,050 | 31,400 | 176 |
2015/09/29 | 31,100 | 31,500 | 30,900 | 31,000 | 276 |
2015/09/28 | 32,200 | 32,750 | 32,000 | 32,350 | 1,171 |
2015/09/25 | 30,600 | 31,950 | 30,600 | 31,950 | 164 |
2015/09/24 | 31,200 | 31,250 | 30,700 | 30,700 | 68 |
2015/09/18 | 31,750 | 31,750 | 31,100 | 31,300 | 35 |
2015/09/17 | 31,600 | 31,750 | 31,400 | 31,750 | 21 |
2015/09/16 | 32,050 | 32,050 | 31,250 | 31,250 | 18 |
2015/09/15 | 31,700 | 31,950 | 31,700 | 31,700 | 15 |
2015/09/14 | 32,300 | 32,300 | 31,850 | 31,850 | 99 |
2015/09/11 | 31,650 | 32,200 | 31,650 | 32,000 | 25 |
2015/09/10 | 31,350 | 31,700 | 31,000 | 31,350 | 73 |
2015/09/09 | 31,000 | 31,900 | 30,700 | 31,650 | 47 |
2015/09/08 | 30,750 | 30,750 | 30,000 | 30,000 | 90 |
2015/09/07 | 30,400 | 30,700 | 29,950 | 30,350 | 116 |
2015/09/04 | 31,750 | 31,750 | 30,400 | 31,050 | 121 |
2015/09/03 | 31,550 | 32,500 | 31,550 | 31,750 | 29 |
2015/09/02 | 32,000 | 32,300 | 31,300 | 31,500 | 114 |
2015/09/01 | 32,800 | 32,800 | 32,050 | 32,100 | 273 |
2015/08/31 | 33,700 | 33,700 | 32,950 | 32,950 | 174 |
2015/08/28 | 33,650 | 33,750 | 33,400 | 33,750 | 73 |
2015/08/27 | 33,000 | 33,200 | 32,550 | 32,950 | 87 |
2015/08/26 | 31,750 | 32,500 | 31,250 | 32,400 | 165 |
2015/08/25 | 31,950 | 33,500 | 30,800 | 31,850 | 754 |
2015/08/24 | 34,150 | 34,150 | 32,200 | 32,750 | 401 |
2015/08/21 | 35,450 | 35,900 | 35,000 | 35,450 | 207 |
2015/08/20 | 36,450 | 37,250 | 36,450 | 36,850 | 76 |
2015/08/19 | 36,700 | 37,450 | 36,550 | 36,600 | 164 |
2015/08/18 | 37,000 | 37,000 | 36,700 | 36,750 | 56 |
2015/08/17 | 37,000 | 37,100 | 36,550 | 36,650 | 54 |
2015/08/14 | 36,700 | 37,450 | 36,600 | 37,000 | 205 |
2015/08/13 | 36,150 | 36,500 | 36,150 | 36,300 | 22 |
2015/08/12 | 36,550 | 36,700 | 36,200 | 36,200 | 43 |
2015/08/11 | 36,300 | 36,700 | 36,250 | 36,300 | 571 |
2015/08/10 | 35,800 | 36,250 | 35,600 | 35,950 | 133 |
2015/08/07 | 36,000 | 36,000 | 35,800 | 35,950 | 84 |
2015/08/06 | 36,350 | 36,550 | 36,000 | 36,000 | 144 |
2015/08/05 | 35,050 | 36,300 | 35,050 | 36,100 | 373 |
2015/08/04 | 34,800 | 35,000 | 34,700 | 35,000 | 320 |
2015/08/03 | 35,000 | 35,000 | 34,800 | 34,800 | 38 |
2015/07/31 | 34,950 | 35,350 | 34,950 | 35,350 | 56 |
2015/07/30 | 34,300 | 34,800 | 34,300 | 34,700 | 38 |
2015/07/29 | 34,500 | 34,500 | 34,500 | 34,500 | 1 |
2015/07/28 | 34,100 | 34,700 | 34,100 | 34,450 | 264 |
2015/07/27 | 34,600 | 34,700 | 34,350 | 34,650 | 349 |
2015/07/24 | 34,800 | 35,200 | 34,750 | 34,750 | 298 |
2015/07/23 | 35,000 | 35,000 | 34,700 | 34,950 | 331 |
2015/07/22 | 35,150 | 35,150 | 34,650 | 34,900 | 127 |
2015/07/21 | 35,500 | 35,500 | 35,000 | 35,200 | 279 |
2015/07/17 | 35,250 | 35,350 | 35,150 | 35,150 | 84 |
2015/07/16 | 35,000 | 35,050 | 34,800 | 35,000 | 4,239 |
2015/07/15 | 35,000 | 35,150 | 34,700 | 34,750 | 197 |
2015/07/14 | 34,900 | 35,250 | 34,700 | 34,700 | 275 |
2015/07/13 | 34,250 | 34,400 | 33,900 | 34,200 | 216 |
2015/07/10 | 33,700 | 34,650 | 33,700 | 34,050 | 409 |
2015/07/09 | 33,000 | 33,900 | 32,450 | 33,900 | 679 |
2015/07/08 | 34,750 | 34,750 | 33,900 | 33,900 | 187 |
2015/07/07 | 35,350 | 35,350 | 34,850 | 34,850 | 24 |
2015/07/06 | 35,000 | 35,000 | 34,500 | 34,500 | 206 |
2015/07/03 | 35,100 | 35,600 | 34,950 | 35,100 | 437 |
2015/07/02 | 35,350 | 35,500 | 35,350 | 35,400 | 150 |
2015/07/01 | 35,200 | 35,200 | 34,900 | 35,050 | 138 |
2015/06/30 | 35,100 | 35,100 | 34,650 | 34,900 | 149 |
2015/06/29 | 35,050 | 35,100 | 34,700 | 34,850 | 330 |
2015/06/26 | 36,150 | 36,150 | 35,400 | 35,850 | 281 |
2015/06/25 | 36,300 | 36,300 | 36,200 | 36,200 | 18 |
2015/06/24 | 36,700 | 36,700 | 36,400 | 36,400 | 91 |
2015/06/23 | 35,600 | 36,250 | 35,600 | 36,200 | 151 |
2015/06/22 | 35,600 | 36,000 | 35,350 | 35,750 | 196 |
2015/06/19 | 35,200 | 35,800 | 35,200 | 35,350 | 289 |
2015/06/18 | 35,400 | 35,450 | 35,200 | 35,200 | 83 |
2015/06/17 | 36,000 | 36,000 | 35,800 | 35,800 | 27 |
2015/06/16 | 36,100 | 36,100 | 35,800 | 35,800 | 4 |
2015/06/15 | 36,000 | 36,050 | 35,500 | 36,050 | 59 |
2015/06/12 | 35,600 | 36,000 | 35,600 | 36,000 | 166 |
2015/06/11 | 36,150 | 36,150 | 35,900 | 35,900 | 13 |
2015/06/10 | 35,550 | 36,300 | 35,550 | 35,700 | 109 |
2015/06/09 | 35,600 | 35,950 | 35,600 | 35,700 | 581 |
2015/06/08 | 36,500 | 36,500 | 35,850 | 35,850 | 83 |
2015/06/05 | 36,100 | 36,400 | 35,900 | 36,300 | 297 |
2015/06/04 | 36,100 | 36,300 | 36,100 | 36,250 | 146 |
2015/06/03 | 36,650 | 36,650 | 36,150 | 36,250 | 92 |
2015/06/02 | 36,600 | 36,700 | 36,600 | 36,600 | 48 |
2015/06/01 | 36,650 | 36,650 | 36,450 | 36,600 | 121 |
2015/05/29 | 37,100 | 37,150 | 36,900 | 37,100 | 152 |
2015/05/28 | 37,250 | 37,300 | 37,000 | 37,200 | 265 |
2015/05/27 | 37,550 | 37,550 | 37,200 | 37,200 | 37 |
2015/05/26 | 37,600 | 37,600 | 37,250 | 37,300 | 353 |
2015/05/25 | 37,200 | 37,650 | 37,150 | 37,400 | 231 |
2015/05/22 | 37,000 | 37,200 | 36,950 | 37,050 | 147 |
2015/05/21 | 36,950 | 37,650 | 36,900 | 36,950 | 716 |
2015/05/20 | 35,650 | 36,900 | 35,650 | 36,800 | 228 |
2015/05/19 | 35,550 | 35,700 | 35,550 | 35,650 | 40 |
2015/05/18 | 35,150 | 35,550 | 35,150 | 35,550 | 40 |
2015/05/15 | 35,450 | 35,450 | 35,050 | 35,100 | 107 |
2015/05/14 | 35,500 | 35,500 | 35,000 | 35,100 | 163 |
2015/05/13 | 35,500 | 35,500 | 35,400 | 35,500 | 52 |
2015/05/12 | 35,750 | 36,000 | 35,550 | 35,700 | 29 |
2015/05/11 | 35,900 | 36,100 | 35,700 | 35,700 | 542 |
2015/05/08 | 34,900 | 36,150 | 34,900 | 35,350 | 400 |
2015/05/07 | 35,750 | 35,750 | 35,050 | 35,050 | 312 |
2015/05/01 | 35,950 | 36,300 | 35,550 | 35,750 | 226 |
2015/04/30 | 36,550 | 36,600 | 35,900 | 36,050 | 212 |
2015/04/28 | 36,250 | 36,900 | 36,250 | 36,500 | 169 |
2015/04/27 | 36,800 | 36,800 | 36,400 | 36,400 | 42 |
2015/04/24 | 37,200 | 37,200 | 36,750 | 36,800 | 57 |
2015/04/23 | 37,300 | 37,550 | 36,850 | 36,850 | 165 |
2015/04/22 | 36,800 | 37,450 | 36,450 | 37,350 | 234 |
2015/04/21 | 36,400 | 36,800 | 36,400 | 36,800 | 173 |
2015/04/20 | 37,400 | 37,400 | 36,500 | 36,500 | 419 |
2015/04/17 | 37,200 | 37,500 | 37,150 | 37,350 | 190 |
2015/04/16 | 36,800 | 37,150 | 36,700 | 37,150 | 286 |
2015/04/15 | 37,150 | 37,150 | 36,700 | 36,700 | 231 |
2015/04/14 | 37,350 | 37,350 | 36,800 | 37,000 | 73 |
2015/04/13 | 37,800 | 37,800 | 37,000 | 37,000 | 295 |
2015/04/10 | 37,550 | 37,750 | 37,350 | 37,500 | 510 |
2015/04/09 | 37,450 | 37,600 | 35,350 | 37,200 | 579 |
2015/04/08 | 37,300 | 37,700 | 37,100 | 37,300 | 498 |
2015/04/07 | 36,550 | 37,400 | 36,550 | 37,100 | 545 |
2015/04/06 | 36,450 | 36,700 | 36,250 | 36,500 | 107 |
2015/04/03 | 36,400 | 36,700 | 36,400 | 36,700 | 122 |
2015/04/02 | 35,750 | 36,700 | 35,750 | 36,700 | 229 |
2015/04/01 | 35,700 | 36,100 | 35,200 | 35,950 | 799 |
2015/03/31 | 36,400 | 36,800 | 35,600 | 35,600 | 226 |
2015/03/30 | 36,300 | 36,400 | 36,100 | 36,350 | 135 |
2015/03/27 | 36,250 | 36,300 | 35,750 | 35,950 | 153 |
2015/03/26 | 36,400 | 36,400 | 36,000 | 36,000 | 214 |
2015/03/25 | 35,850 | 36,600 | 35,850 | 36,450 | 5,351 |
2015/03/24 | 36,200 | 36,200 | 35,700 | 35,850 | 255 |
2015/03/23 | 36,100 | 36,500 | 36,100 | 36,100 | 139 |
2015/03/20 | 35,650 | 36,100 | 35,650 | 36,000 | 233 |
2015/03/19 | 35,750 | 36,050 | 35,650 | 36,000 | 281 |
2015/03/18 | 35,850 | 35,900 | 35,650 | 35,750 | 65 |
2015/03/17 | 35,500 | 35,800 | 35,200 | 35,650 | 900 |
2015/03/16 | 35,900 | 36,000 | 35,250 | 35,350 | 479 |
2015/03/13 | 34,850 | 35,950 | 34,700 | 35,850 | 1,696 |
2015/03/12 | 33,450 | 34,450 | 33,450 | 34,400 | 642 |
2015/03/11 | 33,000 | 33,600 | 33,000 | 33,600 | 53 |
2015/03/10 | 33,650 | 33,800 | 33,050 | 33,050 | 90 |
2015/03/09 | 33,900 | 33,900 | 33,350 | 33,600 | 46 |
2015/03/06 | 33,750 | 33,850 | 33,650 | 33,850 | 278 |
2015/03/05 | 33,250 | 33,600 | 33,050 | 33,200 | 90 |
2015/03/04 | 33,800 | 33,800 | 33,250 | 33,550 | 359 |
2015/03/03 | 34,400 | 34,400 | 33,850 | 34,000 | 153 |
2015/03/02 | 34,450 | 34,450 | 34,100 | 34,100 | 286 |
2015/02/27 | 34,550 | 34,650 | 33,800 | 34,200 | 516 |
2015/02/26 | 34,200 | 34,500 | 34,200 | 34,400 | 383 |
2015/02/25 | 34,350 | 34,400 | 34,250 | 34,250 | 717 |
2015/02/24 | 34,050 | 34,250 | 34,000 | 34,250 | 212 |
2015/02/23 | 34,100 | 34,300 | 33,850 | 34,050 | 1,146 |
2015/02/20 | 34,050 | 34,100 | 33,800 | 34,100 | 1,453 |
2015/02/19 | 33,500 | 34,350 | 33,500 | 34,350 | 1,873 |
2015/02/18 | 33,500 | 33,650 | 33,350 | 33,650 | 443 |
2015/02/17 | 33,500 | 33,900 | 33,300 | 33,350 | 627 |
2015/02/16 | 33,200 | 33,750 | 33,200 | 33,300 | 4,519 |
2015/02/13 | 32,350 | 33,050 | 32,350 | 32,900 | 1,713 |
2015/02/12 | 32,200 | 32,600 | 32,100 | 32,350 | 186 |
2015/02/10 | 31,600 | 31,800 | 31,500 | 31,800 | 567 |
2015/02/09 | 32,250 | 32,500 | 31,800 | 31,800 | 167 |
2015/02/06 | 31,600 | 32,150 | 31,350 | 32,000 | 456 |
2015/02/05 | 30,800 | 31,450 | 30,250 | 31,300 | 250 |
2015/02/04 | 30,050 | 30,900 | 30,050 | 30,550 | 172 |
2015/02/03 | 30,950 | 30,950 | 30,000 | 30,000 | 222 |
2015/02/02 | 30,600 | 30,600 | 30,400 | 30,600 | 113 |
2015/01/30 | 31,050 | 31,050 | 30,750 | 30,800 | 128 |
2015/01/29 | 31,150 | 31,350 | 30,900 | 30,900 | 210 |
2015/01/28 | 31,300 | 31,500 | 31,200 | 31,500 | 36 |
2015/01/27 | 31,000 | 31,450 | 31,000 | 31,350 | 125 |
2015/01/26 | 31,150 | 31,150 | 30,950 | 31,050 | 263 |
2015/01/23 | 31,450 | 31,450 | 31,150 | 31,400 | 40 |
2015/01/22 | 31,200 | 31,200 | 31,000 | 31,000 | 72 |
2015/01/21 | 31,750 | 31,750 | 31,350 | 31,400 | 112 |
2015/01/20 | 31,350 | 31,500 | 31,350 | 31,450 | 65 |
2015/01/19 | 31,550 | 31,550 | 31,100 | 31,200 | 136 |
2015/01/16 | 31,000 | 31,050 | 30,900 | 30,950 | 136 |
2015/01/15 | 31,200 | 31,350 | 31,000 | 31,100 | 326 |
2015/01/14 | 31,350 | 31,350 | 31,150 | 31,250 | 104 |
2015/01/13 | 31,100 | 31,450 | 31,100 | 31,450 | 72 |
2015/01/09 | 31,850 | 31,850 | 31,350 | 31,450 | 150 |
2015/01/08 | 31,450 | 31,750 | 31,450 | 31,550 | 512 |
2015/01/07 | 31,300 | 31,600 | 31,300 | 31,450 | 105 |
2015/01/06 | 31,950 | 32,200 | 31,500 | 31,550 | 863 |
2015/01/05 | 32,650 | 32,950 | 32,300 | 32,300 | 208 |