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
2018/12/28 26,520 26,590 26,480 26,510 8
2018/12/27 25,990 26,850 25,990 26,800 15
2018/12/26 25,720 26,020 25,450 25,520 79
2018/12/25 25,830 25,830 25,280 25,450 236
2018/12/21 27,280 27,280 26,590 26,590 40
2018/12/20 27,930 27,930 27,570 27,570 17
2018/12/19 28,150 28,170 28,040 28,090 149
2018/12/18 28,490 28,490 28,170 28,260 41
2018/12/17 28,630 28,960 28,630 28,940 144
2018/12/14 28,840 28,840 28,670 28,670 41
2018/12/13 28,760 28,830 28,760 28,830 47
2018/12/12 28,540 28,910 28,540 28,830 23
2018/12/11 28,550 28,550 28,190 28,190 41
2018/12/07 28,520 28,700 28,520 28,700 7
2018/12/06 28,630 28,630 28,560 28,600 27
2018/12/05 28,280 28,280 28,280 28,280 6
2018/12/04 29,200 29,200 28,720 28,720 42
2018/12/03 28,800 29,410 28,800 29,250 31
2018/11/30 28,910 28,910 28,910 28,910 1
2018/11/29 28,810 29,050 28,810 29,050 83
2018/11/28 28,830 28,830 28,830 28,830 2
2018/11/27 28,470 28,680 28,470 28,680 7
2018/11/26 28,330 28,540 28,330 28,530 35
2018/11/22 28,170 28,320 28,170 28,300 43
2018/11/21 27,980 27,980 27,920 27,920 35
2018/11/20 28,110 28,430 28,110 28,400 71
2018/11/15 28,200 28,310 28,190 28,310 10
2018/11/14 28,360 28,360 28,310 28,310 3
2018/11/13 28,580 28,580 28,400 28,450 92
2018/11/12 28,930 28,940 28,930 28,940 6
2018/11/09 29,000 29,000 28,940 28,940 33
2018/11/08 28,830 28,830 28,760 28,760 6
2018/11/07 28,500 28,540 28,500 28,540 2
2018/11/06 28,150 28,270 28,150 28,270 55
2018/11/05 28,060 28,060 27,750 27,800 56
2018/11/02 28,200 28,200 27,880 27,980 4
2018/11/01 27,960 28,070 27,960 28,060 4
2018/10/31 27,700 27,700 27,700 27,700 45
2018/10/30 27,600 27,700 27,600 27,700 48
2018/10/29 27,910 28,190 27,900 27,900 7
2018/10/26 27,450 27,870 27,450 27,870 8
2018/10/25 27,450 27,730 27,360 27,450 160
2018/10/24 28,030 28,030 28,010 28,010 63
2018/10/23 27,910 27,910 27,760 27,760 4
2018/10/22 28,140 28,300 28,140 28,300 28
2018/10/19 28,340 28,340 28,140 28,140 16
2018/10/18 28,770 28,770 28,660 28,720 18
2018/10/17 27,950 28,570 27,950 28,460 9
2018/10/16 27,640 28,020 27,640 27,950 15
2018/10/15 27,560 27,560 27,350 27,360 9
2018/10/12 28,000 28,000 27,450 27,760 27
2018/10/11 28,480 28,480 27,910 27,980 130
2018/10/10 28,720 28,900 28,700 28,700 22
2018/10/09 28,700 28,730 28,610 28,610 135
2018/10/05 28,450 28,660 28,450 28,560 113
2018/10/04 29,050 29,050 28,770 28,770 4
2018/10/03 29,220 29,220 29,150 29,150 15
2018/10/02 29,630 29,630 29,330 29,330 18
2018/10/01 29,670 29,670 29,530 29,530 27
2018/09/28 29,870 29,870 29,750 29,750 7
2018/09/27 30,100 30,100 29,860 29,860 13
2018/09/26 29,770 30,250 29,770 30,250 32
2018/09/25 29,770 29,900 29,710 29,710 62
2018/09/21 29,370 29,740 29,370 29,710 11
2018/09/20 29,260 29,360 29,260 29,360 7
2018/09/19 28,780 29,200 28,780 29,180 383
2018/09/18 27,970 28,640 27,970 28,620 28
2018/09/14 27,650 27,880 27,640 27,740 116
2018/09/13 27,420 27,590 27,420 27,590 38
2018/09/11 27,220 27,410 27,220 27,410 11
2018/09/10 27,090 27,090 27,090 27,090 3
2018/09/07 27,240 27,240 26,990 27,080 65
2018/09/06 27,380 27,380 27,320 27,320 7
2018/09/05 27,860 27,860 27,500 27,560 24
2018/09/04 28,000 28,020 27,940 27,940 25
2018/09/03 28,190 28,190 27,860 27,860 11
2018/08/31 28,240 28,450 28,240 28,450 11
2018/08/30 28,570 28,590 28,430 28,430 305
2018/08/29 28,570 28,570 28,570 28,570 10
2018/08/28 28,470 28,480 28,400 28,480 4
2018/08/27 27,970 28,280 27,970 28,260 9
2018/08/24 27,880 27,880 27,880 27,880 5
2018/08/23 27,600 27,600 27,600 27,600 7
2018/08/21 27,540 27,540 27,540 27,540 1
2018/08/20 27,370 27,690 27,370 27,690 18
2018/08/17 27,420 27,440 27,420 27,440 5
2018/08/16 27,360 27,480 27,150 27,480 54
2018/08/15 27,840 27,930 27,550 27,550 17
2018/08/14 27,400 27,800 27,400 27,800 87
2018/08/13 27,670 27,670 27,260 27,300 129
2018/08/10 28,390 28,390 27,850 27,850 104
2018/08/09 28,500 28,500 28,400 28,410 37
2018/08/08 28,800 28,910 28,800 28,810 11
2018/08/07 28,480 28,480 28,450 28,450 2
2018/08/06 28,580 28,740 28,580 28,670 11
2018/08/03 29,020 29,020 28,620 28,620 48
2018/08/02 29,400 29,400 29,000 29,000 62
2018/08/01 29,760 29,760 29,450 29,450 6
2018/07/31 30,050 30,050 29,640 29,740 27
2018/07/30 30,050 30,050 30,050 30,050 5
2018/07/26 30,050 30,050 30,050 30,050 19
2018/07/23 29,650 29,650 29,580 29,620 14
2018/07/20 29,800 29,800 29,800 29,800 1
2018/07/19 30,100 30,100 30,000 30,000 18
2018/07/18 30,300 30,300 30,100 30,100 8
2018/07/17 29,710 30,050 29,710 30,050 12
2018/07/13 29,460 29,590 29,460 29,590 7
2018/07/12 29,380 29,450 29,350 29,450 7
2018/07/11 29,580 29,580 29,160 29,350 8
2018/07/10 30,150 30,150 30,100 30,100 12
2018/07/09 29,950 30,050 29,950 30,050 5
2018/07/04 29,540 29,690 29,540 29,690 7
2018/07/03 29,850 29,850 29,530 29,550 36
2018/07/02 30,150 30,150 29,810 29,810 11
2018/06/29 30,250 30,250 30,150 30,150 22
2018/06/28 30,250 30,250 30,100 30,100 3
2018/06/26 30,300 30,400 30,300 30,400 2
2018/06/25 30,450 30,450 30,450 30,450 2
2018/06/22 30,700 30,700 30,700 30,700 1
2018/06/20 30,450 30,650 30,400 30,650 59
2018/06/19 31,250 31,250 30,650 30,650 3
2018/06/18 30,950 30,950 30,950 30,950 8
2018/06/15 30,950 31,200 30,950 31,200 2
2018/06/13 31,300 31,350 31,250 31,250 59
2018/06/12 30,900 31,000 30,900 30,900 19
2018/06/11 30,800 30,800 30,800 30,800 1
2018/06/08 30,750 30,750 30,750 30,750 10
2018/06/07 30,650 30,800 30,650 30,800 22
2018/06/06 30,550 30,700 30,550 30,700 9
2018/06/05 30,550 30,550 30,400 30,400 4
2018/06/04 30,450 30,450 30,450 30,450 3
2018/06/01 30,800 30,800 30,600 30,600 2
2018/05/31 30,500 30,500 30,500 30,500 1
2018/05/30 30,500 30,600 30,500 30,500 13
2018/05/28 31,100 31,100 30,900 31,000 9
2018/05/25 30,850 30,850 30,500 30,500 31
2018/05/24 31,250 31,250 30,950 30,950 43
2018/05/23 31,450 31,450 31,350 31,350 13
2018/05/22 31,650 31,650 31,650 31,650 10
2018/05/21 31,950 31,950 31,800 31,800 6
2018/05/18 32,200 32,200 31,950 31,950 24
2018/05/17 31,800 31,850 31,800 31,850 4
2018/05/16 32,050 32,050 31,950 31,950 6
2018/05/15 32,300 32,300 32,200 32,200 5
2018/05/14 31,800 32,950 31,800 32,950 58
2018/05/11 31,950 31,950 31,750 31,750 9
2018/05/10 31,500 31,500 31,500 31,500 5
2018/05/09 31,550 31,550 31,550 31,550 10
2018/05/08 32,000 32,000 32,000 32,000 10
2018/05/02 31,950 31,950 31,400 31,400 40
2018/05/01 31,600 31,900 31,600 31,850 27
2018/04/27 31,150 31,600 31,150 31,600 60
2018/04/26 30,900 30,900 30,900 30,900 101
2018/04/25 30,600 30,900 30,600 30,900 5
2018/04/24 30,650 30,950 30,650 30,950 27
2018/04/23 30,250 30,350 30,250 30,300 5
2018/04/20 30,350 30,350 30,250 30,250 25
2018/04/19 30,450 30,450 30,250 30,250 4
2018/04/18 30,000 30,250 30,000 30,250 17
2018/04/16 29,970 30,050 29,970 30,050 3
2018/04/13 29,700 29,970 29,700 29,970 10
2018/04/12 29,840 29,840 29,730 29,730 3
2018/04/11 30,000 30,000 29,840 29,840 26
2018/04/10 29,990 30,000 29,990 30,000 13
2018/04/09 29,590 29,600 29,590 29,600 17
2018/04/06 29,710 29,710 29,560 29,560 2
2018/04/05 29,410 29,860 29,380 29,860 6
2018/04/03 29,060 29,060 28,660 28,660 10
2018/04/02 29,350 29,350 29,340 29,340 8
2018/03/30 29,320 29,350 29,220 29,220 27
2018/03/29 28,800 28,800 28,800 28,800 2
2018/03/28 28,520 28,730 28,280 28,490 19
2018/03/27 28,250 28,830 28,250 28,750 7
2018/03/26 27,630 27,750 27,560 27,750 32
2018/03/23 28,190 28,190 27,950 27,950 26
2018/03/22 28,510 28,510 28,510 28,510 1
2018/03/20 28,840 28,840 28,480 28,480 3
2018/03/19 29,000 29,000 28,700 28,700 14
2018/03/16 29,070 29,170 29,070 29,170 2
2018/03/15 28,860 29,190 28,740 29,190 34
2018/03/14 28,770 28,930 28,770 28,930 7
2018/03/13 28,670 28,670 28,670 28,670 3
2018/03/12 28,650 28,810 28,650 28,810 5
2018/03/09 28,430 29,040 28,430 28,630 19
2018/03/08 28,260 28,430 28,260 28,430 7
2018/03/07 28,340 28,380 28,340 28,380 5
2018/03/06 28,540 28,540 28,420 28,420 3
2018/03/05 28,760 28,760 28,110 28,110 12
2018/03/02 29,140 29,140 28,560 28,560 43
2018/03/01 29,560 29,560 29,140 29,140 6
2018/02/28 29,380 29,380 29,380 29,380 1
2018/02/27 30,000 30,000 30,000 30,000 1
2018/02/26 29,590 30,050 29,590 30,050 20
2018/02/23 29,510 29,510 29,510 29,510 1
2018/02/22 29,480 29,480 29,200 29,210 15
2018/02/21 29,640 29,640 29,560 29,560 3
2018/02/20 29,850 29,870 29,640 29,640 6
2018/02/19 29,410 29,710 29,410 29,680 5
2018/02/16 29,200 29,200 28,950 28,950 2
2018/02/15 28,600 29,100 28,600 29,050 33
2018/02/14 29,120 29,120 28,480 28,750 43
2018/02/13 29,740 29,740 28,950 28,950 25
2018/02/09 29,140 29,140 28,770 28,860 83
2018/02/08 29,980 29,980 29,550 29,550 55
2018/02/07 30,400 30,650 29,640 29,640 93
2018/02/06 29,530 29,700 29,050 29,050 75
2018/02/05 31,050 31,100 30,850 31,100 26
2018/02/02 31,950 31,950 31,600 31,750 24
2018/02/01 32,100 32,100 31,950 31,950 7
2018/01/31 32,050 32,100 31,900 32,100 44
2018/01/30 32,450 32,450 32,100 32,100 29
2018/01/29 32,650 32,900 32,650 32,900 11
2018/01/26 33,250 33,250 33,050 33,100 6
2018/01/25 32,950 33,300 32,950 33,300 19
2018/01/24 32,750 33,300 32,750 33,300 198
2018/01/23 32,100 32,750 32,100 32,750 181
2018/01/22 32,100 32,100 31,850 31,850 36
2018/01/19 31,500 31,800 31,500 31,800 15
2018/01/18 32,150 32,150 31,450 31,500 466
2018/01/17 32,200 32,200 32,000 32,000 16
2018/01/16 32,050 32,100 31,950 32,100 49
2018/01/15 31,650 32,150 31,650 32,150 63
2018/01/12 31,900 31,900 31,650 31,650 19
2018/01/11 31,750 32,000 31,750 31,900 213
2018/01/10 31,600 31,850 31,450 31,800 76
2018/01/09 30,650 31,600 30,650 31,600 231
2018/01/05 30,350 30,650 30,350 30,600 54
2018/01/04 29,680 30,100 29,680 30,100 70

このページの先頭へ