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
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

このページの先頭へ