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
2017/12/28 29,720 29,720 29,680 29,680 13
2017/12/27 29,620 29,730 29,620 29,730 41
2017/12/26 29,560 29,600 29,560 29,560 51
2017/12/25 29,540 29,730 29,540 29,700 71
2017/12/22 29,400 29,520 29,400 29,520 79
2017/12/21 29,240 29,280 29,050 29,250 61
2017/12/20 29,570 29,570 29,270 29,270 42
2017/12/19 29,700 29,700 29,580 29,580 59
2017/12/18 29,520 29,630 29,520 29,630 76
2017/12/15 30,000 30,000 29,520 29,740 11
2017/12/14 30,000 30,000 30,000 30,000 6
2017/12/13 30,000 30,000 30,000 30,000 1
2017/12/12 29,800 29,800 29,800 29,800 11
2017/12/11 29,820 29,820 29,550 29,550 45
2017/12/08 29,400 29,600 29,400 29,600 33
2017/12/07 28,960 29,200 28,960 29,090 8
2017/12/06 29,320 29,320 29,050 29,160 13
2017/12/05 29,060 29,550 29,050 29,550 11
2017/12/04 29,580 29,580 29,580 29,580 4
2017/12/01 29,460 29,460 29,220 29,280 19
2017/11/30 29,070 29,070 28,940 28,940 83
2017/11/29 28,800 28,800 28,750 28,750 6
2017/11/28 28,710 28,790 28,530 28,790 87
2017/11/27 28,900 28,930 28,900 28,910 15
2017/11/24 28,950 28,950 28,640 28,880 19
2017/11/22 29,580 29,580 29,350 29,350 14
2017/11/21 29,150 29,440 29,150 29,440 22
2017/11/20 29,070 29,150 28,980 29,150 8
2017/11/17 29,210 29,210 29,150 29,150 16
2017/11/16 28,980 29,390 28,980 29,390 44
2017/11/15 29,380 29,380 29,000 29,020 41
2017/11/14 29,680 29,770 29,640 29,640 20
2017/11/13 30,350 30,350 29,690 29,690 172
2017/11/10 30,450 30,650 30,350 30,650 25
2017/11/09 30,500 31,250 30,450 30,450 173
2017/11/08 30,300 30,450 30,300 30,450 33
2017/11/07 29,920 30,300 29,920 30,300 254
2017/11/06 29,810 29,920 29,810 29,830 472
2017/11/02 29,790 29,850 29,790 29,800 125
2017/11/01 29,500 29,780 29,500 29,750 144
2017/10/31 29,050 29,410 29,050 29,400 107
2017/10/30 29,080 29,190 29,080 29,190 54
2017/10/27 28,940 29,100 28,940 29,100 138
2017/10/25 29,090 29,090 28,900 28,970 29
2017/10/24 28,950 29,060 28,950 29,060 91
2017/10/23 29,010 29,170 28,930 28,970 57
2017/10/20 29,100 29,100 28,890 28,890 15
2017/10/19 28,970 29,230 28,960 29,070 197
2017/10/18 28,850 28,970 28,850 28,970 26
2017/10/17 29,050 29,090 28,830 28,850 37
2017/10/16 28,800 29,050 28,800 29,050 101
2017/10/13 28,520 28,730 28,520 28,730 42
2017/10/12 28,610 28,640 28,560 28,560 57
2017/10/11 28,510 28,630 28,510 28,630 12
2017/10/10 28,410 28,510 28,410 28,510 34
2017/10/06 28,160 28,440 28,160 28,400 67
2017/10/05 28,400 28,400 28,240 28,240 50
2017/10/04 28,250 28,400 28,250 28,400 33
2017/10/03 27,750 28,260 27,750 28,240 94
2017/10/02 27,730 27,810 27,730 27,780 17
2017/09/29 27,770 27,770 27,770 27,770 11
2017/09/28 27,900 27,900 27,760 27,760 5
2017/09/27 27,790 27,790 27,790 27,790 5
2017/09/26 27,760 27,800 27,630 27,800 69
2017/09/25 27,990 27,990 27,830 27,840 15
2017/09/22 27,870 27,920 27,660 27,750 190
2017/09/21 27,270 28,000 27,270 27,840 55
2017/09/20 26,800 26,950 26,750 26,920 2,506
2017/09/19 26,800 26,870 26,710 26,870 51
2017/09/15 26,630 26,730 26,630 26,730 6
2017/09/14 26,770 26,770 26,680 26,680 45
2017/09/13 26,520 26,680 26,520 26,680 92
2017/09/12 26,230 26,330 26,230 26,280 78
2017/09/08 26,090 26,090 25,990 25,990 55
2017/09/07 26,250 26,260 26,250 26,260 10
2017/09/06 26,250 26,250 26,160 26,240 7
2017/09/05 26,520 26,520 26,330 26,330 39
2017/09/04 26,830 26,830 26,610 26,610 18
2017/08/31 26,800 27,010 26,800 27,010 402
2017/08/30 26,500 26,580 26,500 26,500 421
2017/08/29 26,450 26,450 26,450 26,450 2
2017/08/28 26,640 26,640 26,440 26,500 417
2017/08/24 26,560 26,560 26,560 26,560 5
2017/08/23 27,020 27,020 26,720 26,720 35
2017/08/22 26,630 26,630 26,580 26,580 7
2017/08/21 26,540 26,750 26,490 26,750 41
2017/08/18 26,810 26,810 26,550 26,560 29
2017/08/17 26,900 27,220 26,900 26,900 36
2017/08/16 27,030 27,230 26,940 27,230 16
2017/08/15 27,000 27,190 27,000 27,190 65
2017/08/14 27,300 27,330 26,900 26,900 66
2017/08/10 27,450 27,450 27,450 27,450 25
2017/08/09 27,470 27,510 27,350 27,510 18
2017/08/08 27,460 27,460 27,460 27,460 12
2017/08/07 28,000 28,000 27,810 27,810 6
2017/08/04 27,830 27,830 27,630 27,810 9
2017/08/03 27,800 28,050 27,790 28,050 26
2017/08/02 28,250 28,250 28,250 28,250 4
2017/08/01 28,100 28,220 28,100 28,220 34
2017/07/31 28,100 28,100 28,100 28,100 10
2017/07/27 28,000 28,170 28,000 28,170 59
2017/07/26 27,850 27,850 27,850 27,850 2
2017/07/24 27,720 27,910 27,720 27,910 2
2017/07/20 27,610 27,720 27,570 27,710 66
2017/07/19 27,830 27,870 27,830 27,830 67
2017/07/18 27,820 27,840 27,600 27,600 62
2017/07/14 28,130 28,130 28,130 28,130 10
2017/07/13 28,250 28,250 28,110 28,110 8
2017/07/12 28,210 28,210 28,100 28,100 40
2017/07/11 28,400 28,400 28,200 28,230 12
2017/07/07 28,520 28,520 28,190 28,190 22
2017/07/05 28,730 28,730 28,500 28,670 32
2017/07/04 28,980 29,190 28,980 29,190 168
2017/07/03 29,000 29,000 28,730 28,800 29
2017/06/30 28,900 28,990 28,900 28,990 6
2017/06/29 28,900 28,910 28,890 28,910 25
2017/06/28 28,860 28,890 28,720 28,720 24
2017/06/27 28,860 28,860 28,860 28,860 1
2017/06/26 28,750 28,750 28,620 28,620 16
2017/06/23 28,830 28,830 28,700 28,700 6
2017/06/21 29,150 29,150 28,750 28,750 4
2017/06/20 29,350 29,350 29,150 29,150 50
2017/06/19 28,870 29,280 28,870 29,120 65
2017/06/16 29,310 29,310 29,100 29,100 8
2017/06/15 29,310 29,310 29,310 29,310 1
2017/06/13 28,700 29,020 28,700 29,020 51
2017/06/12 28,730 28,750 28,730 28,730 13
2017/06/09 28,250 28,700 28,250 28,450 30
2017/06/08 28,600 28,600 28,240 28,240 117
2017/06/07 28,810 28,810 28,800 28,800 11
2017/06/06 28,810 28,810 28,810 28,810 1
2017/06/05 29,400 29,400 28,990 28,990 23
2017/06/02 28,800 29,360 28,800 29,270 126
2017/06/01 28,520 28,760 28,520 28,760 15
2017/05/31 28,090 28,130 28,090 28,100 12
2017/05/30 28,380 28,380 28,210 28,210 20
2017/05/29 28,280 28,420 28,280 28,420 20
2017/05/25 28,490 28,600 28,490 28,600 9
2017/05/24 28,250 28,250 28,140 28,140 11
2017/05/23 28,060 28,190 28,020 28,190 487
2017/05/22 28,120 28,210 28,020 28,080 25
2017/05/19 27,780 27,780 27,590 27,590 12
2017/05/18 27,270 27,790 27,270 27,780 77
2017/05/17 28,270 28,270 28,270 28,270 1
2017/05/16 28,760 28,770 28,700 28,720 40
2017/05/15 28,500 28,700 28,500 28,560 37
2017/05/12 28,000 28,000 27,720 27,800 49
2017/05/11 28,500 28,500 28,000 28,020 41
2017/05/10 28,490 28,490 28,390 28,390 17
2017/05/09 28,680 28,680 28,410 28,410 18
2017/05/08 28,330 28,750 28,180 28,530 110
2017/05/02 27,530 27,720 27,510 27,720 152
2017/05/01 26,920 27,150 26,920 27,150 31
2017/04/27 27,250 27,250 27,190 27,190 2
2017/04/26 27,310 27,310 27,150 27,150 15
2017/04/25 26,990 27,090 26,910 27,090 26
2017/04/24 27,090 27,140 26,690 26,690 21
2017/04/21 26,690 26,840 26,680 26,840 477
2017/04/20 26,680 26,680 26,370 26,520 55
2017/04/19 26,950 26,950 26,670 26,690 10
2017/04/18 26,920 27,030 26,890 26,890 44
2017/04/17 26,180 26,800 26,180 26,800 102
2017/04/14 26,300 26,390 26,180 26,390 41
2017/04/13 26,350 26,380 26,170 26,170 26
2017/04/12 26,190 26,430 26,140 26,430 45
2017/04/11 26,160 26,450 26,160 26,290 68
2017/04/10 26,400 26,400 26,160 26,160 43
2017/04/07 25,810 26,150 25,810 26,050 27
2017/04/06 26,100 26,100 25,760 25,780 48
2017/04/05 26,120 26,220 26,100 26,100 61
2017/04/04 26,420 26,420 26,200 26,200 21
2017/04/03 26,470 26,560 26,310 26,560 46
2017/03/31 26,670 26,840 26,360 26,360 20
2017/03/30 26,800 26,800 26,490 26,490 36
2017/03/28 26,510 26,820 26,510 26,700 15
2017/03/27 26,670 26,670 26,480 26,500 54
2017/03/24 26,790 27,140 26,790 27,140 7
2017/03/23 26,820 26,900 26,710 26,860 172
2017/03/22 27,080 27,100 26,720 26,820 63
2017/03/21 27,610 27,610 27,230 27,400 16
2017/03/17 27,310 27,470 27,310 27,470 53
2017/03/16 27,690 27,690 27,690 27,690 1
2017/03/15 27,710 27,780 27,450 27,680 105
2017/03/14 27,750 27,950 27,730 27,950 5
2017/03/13 27,800 28,060 27,800 28,060 3
2017/03/10 27,500 27,810 27,500 27,810 40
2017/03/09 27,770 27,770 27,520 27,520 6
2017/03/08 27,600 27,710 27,600 27,710 4
2017/03/07 27,600 27,600 27,600 27,600 51
2017/03/06 27,730 27,730 27,630 27,630 7
2017/03/03 28,210 28,210 27,820 27,820 15
2017/03/02 28,340 28,340 28,250 28,290 9
2017/03/01 27,730 27,980 27,630 27,980 35
2017/02/28 27,770 27,770 27,770 27,770 3
2017/02/27 27,880 27,890 27,750 27,800 66
2017/02/24 28,050 28,300 28,050 28,260 17
2017/02/23 28,280 28,280 28,200 28,280 22
2017/02/22 28,500 28,500 28,290 28,460 13
2017/02/21 28,320 28,500 28,320 28,500 3
2017/02/20 28,500 28,500 28,100 28,320 23
2017/02/17 28,720 28,720 28,400 28,460 35
2017/02/16 28,720 28,890 28,720 28,800 108
2017/02/15 28,640 28,720 28,640 28,720 37
2017/02/14 28,810 28,850 28,550 28,550 16
2017/02/13 29,010 29,010 28,700 28,980 32
2017/02/10 28,240 29,000 28,240 29,000 85
2017/02/09 28,130 28,130 28,050 28,130 53
2017/02/08 27,650 28,000 27,650 27,950 47
2017/02/07 27,460 27,770 27,460 27,740 33
2017/02/06 27,450 27,690 27,410 27,500 105
2017/02/03 27,650 27,650 27,300 27,440 98
2017/02/02 27,690 27,700 27,330 27,350 54
2017/02/01 27,790 27,790 27,690 27,690 14
2017/01/30 28,090 28,100 28,030 28,030 112
2017/01/27 28,450 28,450 28,260 28,260 92
2017/01/26 28,080 28,180 28,080 28,180 18
2017/01/25 28,280 28,280 27,730 27,730 24
2017/01/24 27,770 27,820 27,770 27,800 6
2017/01/23 28,260 28,260 27,770 28,070 88
2017/01/20 28,500 28,590 28,280 28,590 10
2017/01/19 28,450 28,450 28,330 28,330 13
2017/01/18 28,030 28,160 28,030 28,160 14
2017/01/17 28,540 28,540 28,050 28,050 63
2017/01/16 29,220 29,220 28,690 28,690 75
2017/01/13 28,920 28,970 28,660 28,970 26
2017/01/12 29,320 29,320 28,780 28,780 46
2017/01/11 29,490 29,490 29,160 29,170 231
2017/01/10 29,610 29,930 29,510 29,510 176
2017/01/06 29,770 29,770 29,610 29,700 92
2017/01/05 29,900 29,900 29,780 29,780 16
2017/01/04 29,000 29,740 29,000 29,740 363

このページの先頭へ