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
2016/12/30 28,660 28,890 28,660 28,890 4
2016/12/29 29,100 29,100 28,780 28,930 227
2016/12/28 29,300 29,300 29,130 29,130 5
2016/12/27 29,450 29,590 29,170 29,170 27
2016/12/26 29,300 29,600 29,240 29,450 130
2016/12/22 29,210 29,300 29,210 29,300 123
2016/12/21 29,440 29,710 29,350 29,350 107
2016/12/20 29,400 29,710 29,320 29,710 535
2016/12/19 29,210 29,320 29,150 29,180 62
2016/12/16 29,160 29,450 29,160 29,210 61
2016/12/15 29,130 29,660 29,130 29,130 70
2016/12/14 29,700 29,700 29,390 29,390 84
2016/12/13 29,810 29,810 29,450 29,680 193
2016/12/12 29,890 29,930 29,700 29,700 95
2016/12/09 29,500 29,530 29,350 29,500 137
2016/12/08 29,480 29,480 29,030 29,410 70
2016/12/07 29,270 29,270 28,810 28,850 160
2016/12/06 28,700 28,780 28,700 28,780 13
2016/12/05 29,150 29,150 28,640 28,690 158
2016/12/02 29,200 29,200 28,770 28,930 609
2016/12/01 28,990 29,410 28,990 29,000 116
2016/11/30 28,550 28,800 28,440 28,600 94
2016/11/29 28,450 28,650 28,440 28,450 69
2016/11/28 28,000 28,500 28,000 28,390 176
2016/11/25 28,670 28,670 28,260 28,310 67
2016/11/24 28,400 28,830 28,400 28,700 137
2016/11/22 27,900 28,330 27,900 28,000 223
2016/11/21 27,350 27,890 27,350 27,870 93
2016/11/18 27,510 27,690 27,350 27,350 68
2016/11/17 27,500 27,500 27,000 27,260 436
2016/11/16 27,610 27,610 27,160 27,170 120
2016/11/15 27,620 27,900 27,580 27,580 122
2016/11/14 27,120 27,600 27,120 27,520 244
2016/11/11 26,640 27,300 26,580 26,650 228
2016/11/10 26,420 26,600 26,120 26,510 201
2016/11/09 25,940 26,390 24,340 24,980 139
2016/11/08 25,890 25,930 25,730 25,790 169
2016/11/07 25,450 25,930 25,450 25,930 64
2016/11/04 25,510 25,640 25,490 25,500 90
2016/11/02 26,390 26,390 25,780 25,800 55
2016/11/01 26,200 26,500 26,200 26,430 73
2016/10/31 26,190 26,190 25,930 26,100 22
2016/10/28 26,590 26,590 26,270 26,270 30
2016/10/27 26,030 26,430 26,030 26,270 228
2016/10/26 25,800 26,060 25,640 26,020 488
2016/10/25 25,640 26,000 25,610 25,610 372
2016/10/24 25,670 25,680 25,140 25,630 324
2016/10/21 25,510 25,700 25,390 25,490 777
2016/10/20 24,500 25,330 24,500 25,240 175
2016/10/19 24,290 24,400 24,200 24,380 167
2016/10/18 23,920 24,270 23,920 24,140 72
2016/10/17 23,600 23,930 23,600 23,850 255
2016/10/14 23,680 23,680 23,620 23,620 6
2016/10/13 23,970 23,970 23,700 23,780 30
2016/10/12 23,710 23,800 23,700 23,770 30
2016/10/11 24,120 24,120 23,900 23,900 312
2016/10/07 24,100 24,100 23,850 23,930 561
2016/10/06 24,370 24,370 24,190 24,190 11
2016/10/05 24,050 24,120 23,980 24,090 27
2016/10/04 24,430 24,430 24,010 24,020 69
2016/10/03 24,230 24,350 24,230 24,330 10
2016/09/30 24,280 24,340 24,000 24,280 28
2016/09/29 23,910 24,440 23,910 24,380 23
2016/09/28 24,340 24,340 24,000 24,000 12
2016/09/27 23,560 24,100 23,560 24,070 32
2016/09/26 24,410 24,410 24,000 24,000 54
2016/09/23 24,220 24,260 24,180 24,260 28
2016/09/21 24,130 24,590 24,090 24,480 39
2016/09/20 24,030 24,030 23,850 23,850 53
2016/09/16 24,140 24,140 23,720 24,060 167
2016/09/15 24,460 24,460 24,150 24,310 220
2016/09/14 24,610 25,200 24,610 24,930 19
2016/09/13 24,870 24,870 24,870 24,870 8
2016/09/12 25,060 25,060 24,600 24,690 37
2016/09/09 25,060 25,250 25,060 25,250 131
2016/09/08 25,090 25,330 25,090 25,330 28
2016/09/07 25,000 25,080 24,970 25,080 47
2016/09/06 25,020 25,020 24,910 25,000 29
2016/09/05 25,470 25,470 25,080 25,080 175
2016/09/02 24,560 24,830 24,520 24,830 49
2016/09/01 24,560 24,670 24,560 24,610 11
2016/08/31 24,430 24,610 24,430 24,580 56
2016/08/30 24,390 24,550 24,390 24,450 23
2016/08/29 24,510 24,750 24,480 24,570 96
2016/08/26 24,200 24,200 23,860 23,880 81
2016/08/25 24,380 24,380 24,240 24,240 45
2016/08/24 24,480 24,480 24,380 24,410 26
2016/08/23 24,070 24,600 24,070 24,460 92
2016/08/22 24,090 24,250 24,050 24,100 151
2016/08/19 24,220 24,260 24,000 24,130 86
2016/08/18 24,920 24,920 24,250 24,250 78
2016/08/17 24,800 24,800 24,600 24,600 17
2016/08/16 25,800 25,800 24,900 24,900 18
2016/08/15 25,500 25,500 25,500 25,500 1
2016/08/12 25,690 25,710 25,470 25,600 180
2016/08/10 25,450 25,450 25,140 25,190 112
2016/08/09 25,400 25,620 25,360 25,620 130
2016/08/08 24,620 25,350 24,620 25,350 64
2016/08/05 24,210 24,520 24,210 24,260 34
2016/08/04 23,980 24,150 23,550 24,150 127
2016/08/03 24,900 24,900 23,880 23,980 111
2016/08/02 25,500 25,500 24,880 25,000 260
2016/08/01 24,640 25,360 24,640 25,300 98
2016/07/29 25,850 25,980 24,450 25,350 658
2016/07/28 25,850 25,850 25,510 25,810 95
2016/07/27 26,000 26,280 25,800 25,880 103
2016/07/26 26,020 26,020 25,500 25,680 120
2016/07/25 25,860 26,400 25,860 26,060 73
2016/07/22 25,950 25,960 25,720 25,820 41
2016/07/21 26,200 26,550 26,060 26,210 305
2016/07/20 25,700 25,980 25,350 25,960 70
2016/07/19 25,610 25,610 25,350 25,450 41
2016/07/15 25,640 25,650 25,450 25,450 70
2016/07/14 25,240 25,580 25,110 25,240 28
2016/07/13 25,500 25,500 25,070 25,080 401
2016/07/12 24,420 25,350 24,420 25,050 250
2016/07/11 23,370 24,050 23,370 23,920 178
2016/07/08 23,880 23,880 22,960 23,060 281
2016/07/07 23,910 24,040 23,860 23,880 73
2016/07/06 24,740 24,740 24,030 24,410 119
2016/07/05 25,230 25,340 24,870 24,980 250
2016/07/04 25,000 25,230 24,960 25,220 178
2016/07/01 25,470 25,470 25,000 25,000 80
2016/06/30 25,270 25,510 25,190 25,190 111
2016/06/29 24,540 25,210 24,540 24,980 193
2016/06/28 24,390 24,500 24,000 24,470 74
2016/06/27 24,110 24,360 24,110 24,200 112
2016/06/24 26,000 26,010 23,900 24,150 428
2016/06/23 25,960 25,960 25,530 25,780 89
2016/06/22 25,930 25,930 25,600 25,600 19
2016/06/21 25,920 25,920 25,520 25,860 36
2016/06/20 25,430 25,640 25,190 25,640 25
2016/06/17 24,900 25,020 24,810 24,860 252
2016/06/16 25,830 25,880 25,000 25,020 118
2016/06/15 25,800 26,140 25,800 26,140 19
2016/06/14 26,000 26,160 25,750 25,780 90
2016/06/13 27,020 27,020 26,270 26,270 205
2016/06/10 27,160 27,210 27,160 27,210 103
2016/06/09 27,160 27,160 27,160 27,160 1
2016/06/08 27,620 27,770 27,170 27,770 7
2016/06/07 27,640 27,640 27,590 27,590 6
2016/06/06 27,070 27,070 27,030 27,030 9
2016/06/03 27,300 27,400 27,240 27,240 36
2016/06/02 28,070 28,070 27,500 27,650 78
2016/06/01 28,050 28,050 27,780 27,780 17
2016/05/31 28,050 28,500 28,050 28,140 66
2016/05/30 28,110 28,110 28,050 28,050 11
2016/05/27 28,120 28,120 27,800 27,800 26
2016/05/26 28,280 28,280 27,820 28,120 11
2016/05/25 27,740 28,100 27,740 27,780 7
2016/05/24 27,800 27,800 27,730 27,730 11
2016/05/23 27,890 27,900 27,780 27,780 40
2016/05/20 28,160 28,160 28,160 28,160 2
2016/05/19 28,490 28,490 28,260 28,310 22
2016/05/18 28,250 28,440 28,250 28,440 12
2016/05/17 27,580 27,720 27,580 27,720 45
2016/05/16 28,140 28,140 27,710 27,800 30
2016/05/13 28,320 28,320 28,000 28,000 46
2016/05/12 28,300 28,300 28,290 28,300 21
2016/05/11 29,190 29,190 28,160 28,660 96
2016/05/10 28,130 28,880 28,120 28,790 141
2016/05/09 27,420 28,120 27,420 28,120 10
2016/05/06 27,740 27,800 27,500 27,670 73
2016/05/02 27,710 27,710 27,470 27,710 122
2016/04/28 29,520 29,990 28,400 28,430 98
2016/04/27 29,530 29,990 29,410 29,440 92
2016/04/26 30,050 30,300 29,680 29,680 55
2016/04/25 30,700 30,700 30,150 30,150 239
2016/04/22 29,380 30,400 29,380 30,100 263
2016/04/21 28,730 29,580 28,730 29,380 477
2016/04/20 28,020 28,430 28,020 28,330 69
2016/04/19 28,290 28,290 27,930 27,930 24
2016/04/18 28,690 28,690 27,610 27,790 347
2016/04/15 28,930 28,930 28,330 28,800 42
2016/04/14 28,110 28,550 28,030 28,530 151
2016/04/13 27,050 27,550 27,050 27,480 44
2016/04/11 26,570 26,730 26,360 26,730 59
2016/04/08 26,980 27,100 26,500 26,760 70
2016/04/07 27,080 27,290 27,080 27,210 7
2016/04/06 27,000 27,080 26,640 27,080 62
2016/04/05 27,700 27,700 27,000 27,180 62
2016/04/04 27,300 27,750 27,300 27,500 259
2016/04/01 28,500 28,500 27,420 27,910 258
2016/03/31 28,600 28,850 28,600 28,700 102
2016/03/30 28,880 29,000 28,630 28,830 26
2016/03/29 28,890 28,890 28,560 28,880 87
2016/03/28 28,400 28,500 28,350 28,350 36
2016/03/25 28,640 28,640 28,420 28,560 63
2016/03/24 28,970 28,970 28,650 28,660 77
2016/03/23 28,960 28,970 28,660 28,660 38
2016/03/22 28,600 28,830 28,590 28,800 53
2016/03/18 28,500 28,600 28,000 28,600 192
2016/03/17 28,820 28,890 28,480 28,480 40
2016/03/16 28,790 28,990 28,750 28,780 70
2016/03/15 28,950 29,150 28,660 28,730 617
2016/03/14 28,660 28,940 28,580 28,940 163
2016/03/11 28,060 28,210 27,810 28,210 117
2016/03/10 28,580 28,580 28,130 28,310 107
2016/03/09 28,270 28,750 28,260 28,410 138
2016/03/08 28,800 28,890 28,250 28,890 87
2016/03/07 29,250 29,300 28,210 28,800 158
2016/03/04 29,260 29,260 28,710 29,260 82
2016/03/03 28,780 29,300 28,760 29,070 106
2016/03/02 28,500 28,700 28,190 28,480 310
2016/03/01 27,120 27,480 27,070 27,460 108
2016/02/29 27,800 28,000 27,410 27,620 88
2016/02/26 28,250 28,330 27,560 27,800 103
2016/02/25 26,940 27,800 26,940 27,770 72
2016/02/24 26,800 27,000 26,490 26,940 123
2016/02/23 27,500 27,590 27,000 27,000 154
2016/02/22 27,070 27,700 27,070 27,270 146
2016/02/19 26,860 27,310 26,860 27,310 217
2016/02/18 27,840 27,840 26,780 27,340 179
2016/02/17 26,610 27,000 26,250 26,340 243
2016/02/16 26,510 27,840 26,200 26,690 356
2016/02/15 25,960 26,390 25,210 26,390 439
2016/02/12 24,300 25,050 24,300 24,320 589
2016/02/10 26,700 26,830 25,500 25,540 315
2016/02/09 27,000 27,200 26,600 26,600 208
2016/02/08 27,080 28,200 27,080 27,900 97
2016/02/05 28,500 28,630 27,340 27,560 331
2016/02/04 29,500 29,500 28,700 28,730 163
2016/02/03 28,700 29,770 28,620 29,180 356
2016/02/02 31,200 31,350 29,700 29,730 673
2016/02/01 32,250 32,250 30,450 31,300 3,895
2016/01/29 27,030 29,980 26,960 29,960 655
2016/01/28 27,500 27,500 26,800 26,820 28
2016/01/27 27,240 27,500 26,920 27,180 84
2016/01/26 26,550 26,820 26,430 26,430 39
2016/01/25 27,810 27,810 26,990 26,990 118
2016/01/22 26,760 27,010 26,150 26,810 299
2016/01/21 26,750 26,750 25,570 25,570 110
2016/01/20 27,710 27,810 26,250 26,250 223
2016/01/19 28,170 28,220 27,360 27,710 300
2016/01/18 28,300 28,300 27,900 28,200 140
2016/01/15 29,220 29,220 28,360 28,360 49
2016/01/14 29,000 29,000 28,360 28,360 76
2016/01/13 29,290 29,400 29,250 29,400 20
2016/01/12 29,690 29,690 28,850 28,890 284
2016/01/08 29,920 30,150 29,600 29,710 107
2016/01/07 30,150 30,500 29,950 30,050 120
2016/01/06 31,000 31,000 30,850 30,850 13
2016/01/05 31,000 31,000 30,600 30,900 16
2016/01/04 31,200 31,200 30,600 30,600 79

このページの先頭へ