(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 |