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
2020/12/30 26,180 26,260 26,080 26,200 28
2020/12/29 25,970 26,310 25,970 26,310 52
2020/12/28 25,870 25,870 25,630 25,750 267
2020/12/25 25,850 26,020 25,850 26,020 10
2020/12/24 25,920 25,920 25,690 25,700 8
2020/12/23 25,640 25,640 25,350 25,420 110
2020/12/22 25,800 25,800 25,550 25,550 96
2020/12/21 26,420 26,490 26,100 26,120 57
2020/12/18 26,970 26,970 26,410 26,410 386
2020/12/17 27,170 27,170 26,910 26,910 118
2020/12/16 26,950 27,450 26,950 27,330 115
2020/12/15 27,500 27,500 26,950 26,950 166
2020/12/14 26,960 27,420 26,960 27,140 77
2020/12/11 27,020 27,020 26,850 26,940 335
2020/12/10 27,110 27,400 27,110 27,200 43
2020/12/09 27,000 27,250 26,990 26,990 69
2020/12/08 26,940 27,050 26,940 27,050 98
2020/12/07 27,610 27,610 26,790 26,790 139
2020/12/04 27,770 27,770 27,440 27,440 135
2020/12/03 27,770 27,800 27,700 27,800 36
2020/12/02 27,450 27,590 27,450 27,590 3
2020/12/01 27,190 27,420 27,190 27,270 15
2020/11/30 27,380 27,380 26,780 26,780 54
2020/11/27 27,580 27,780 27,580 27,580 99
2020/11/26 27,100 27,240 26,880 27,220 130
2020/11/25 27,730 27,730 27,210 27,210 69
2020/11/24 27,000 27,500 26,950 27,000 180
2020/11/20 25,630 26,400 25,630 26,400 539
2020/11/19 26,020 26,130 25,930 26,130 24
2020/11/18 26,020 26,620 26,020 26,300 48
2020/11/17 26,630 26,630 26,240 26,520 118
2020/11/16 25,570 26,250 25,570 26,150 190
2020/11/13 25,440 25,440 25,000 25,070 88
2020/11/12 26,250 26,510 25,760 25,910 57
2020/11/11 26,600 26,990 26,390 26,480 186
2020/11/10 24,810 25,980 24,810 25,970 155
2020/11/09 24,240 24,310 24,240 24,310 15
2020/11/06 24,070 24,070 23,740 24,030 9
2020/11/05 24,290 24,420 24,220 24,420 21
2020/11/04 24,030 24,080 23,920 24,080 47
2020/11/02 23,020 23,620 23,020 23,570 80
2020/10/30 22,960 22,960 22,880 22,880 9
2020/10/29 22,960 22,960 22,960 22,960 20
2020/10/28 23,490 23,490 23,000 23,110 302
2020/10/27 23,810 23,810 23,570 23,640 163
2020/10/26 23,990 23,990 23,990 23,990 1
2020/10/23 23,770 23,770 23,770 23,770 10
2020/10/22 24,050 24,050 24,050 24,050 1
2020/10/21 23,980 24,400 23,980 24,400 19
2020/10/20 24,240 24,240 23,950 23,950 45
2020/10/19 23,810 24,350 23,810 24,350 78
2020/10/16 23,860 23,920 23,730 23,730 170
2020/10/15 24,130 24,130 24,090 24,090 80
2020/10/14 24,240 24,240 24,240 24,240 1
2020/10/13 24,420 24,420 24,420 24,420 40
2020/10/12 24,150 24,150 24,150 24,150 1
2020/10/09 24,440 24,440 24,150 24,150 64
2020/10/08 24,470 24,790 24,470 24,760 40
2020/10/07 24,340 24,340 24,220 24,260 47
2020/10/05 24,180 24,650 24,180 24,650 32
2020/10/02 24,040 24,250 24,040 24,090 6
2020/09/30 24,110 24,110 23,960 23,960 3
2020/09/29 24,500 24,540 24,470 24,470 24
2020/09/28 23,980 24,360 23,980 24,230 17
2020/09/25 23,790 23,830 23,740 23,740 11
2020/09/24 24,010 24,010 23,830 23,830 125
2020/09/23 24,190 24,210 24,080 24,140 11
2020/09/18 24,460 24,580 24,400 24,580 20
2020/09/17 24,410 24,410 24,400 24,400 21
2020/09/16 24,430 24,450 24,380 24,450 4
2020/09/15 24,650 24,650 24,300 24,530 77
2020/09/14 24,630 24,680 24,550 24,650 122
2020/09/11 24,390 24,560 24,390 24,510 35
2020/09/10 24,300 24,390 24,300 24,390 3
2020/09/09 24,140 24,240 23,940 23,970 58
2020/09/08 24,250 24,450 24,250 24,450 41
2020/09/07 24,100 24,220 24,100 24,220 38
2020/09/04 23,990 24,000 23,720 24,000 12
2020/09/03 24,220 24,220 24,100 24,170 9
2020/09/02 23,900 23,910 23,900 23,910 2
2020/09/01 23,800 23,800 23,800 23,800 1
2020/08/31 23,320 24,350 23,320 24,240 125
2020/08/28 23,870 24,240 23,700 23,700 26
2020/08/27 23,500 23,500 23,370 23,370 5
2020/08/26 23,860 23,910 23,780 23,820 110
2020/08/25 23,780 24,140 23,780 24,140 250
2020/08/24 23,710 23,710 23,280 23,280 31
2020/08/21 23,650 23,800 23,650 23,770 59
2020/08/20 23,560 23,560 23,400 23,480 10
2020/08/19 23,340 23,790 23,340 23,790 22
2020/08/18 23,240 23,340 23,130 23,340 7
2020/08/17 23,560 23,700 23,400 23,400 10
2020/08/14 23,910 23,910 23,430 23,430 871
2020/08/13 24,120 24,120 23,890 23,890 228
2020/08/12 24,100 24,150 23,840 23,970 103
2020/08/11 22,410 23,800 22,410 23,780 76
2020/08/07 21,870 21,910 21,870 21,910 20
2020/08/06 22,620 22,620 21,880 21,880 11
2020/08/05 22,120 22,120 22,120 22,120 1
2020/08/04 21,810 22,030 21,620 22,000 24
2020/08/03 21,110 21,390 21,110 21,310 9
2020/07/31 21,590 21,590 20,970 20,970 287
2020/07/30 21,870 22,020 21,580 21,580 266
2020/07/29 21,800 22,280 21,800 22,280 28
2020/07/28 22,360 22,410 22,060 22,060 240
2020/07/27 22,460 22,500 22,280 22,500 199
2020/07/22 22,400 22,800 22,400 22,680 15
2020/07/21 22,750 22,800 22,750 22,800 3
2020/07/20 23,110 23,110 22,760 22,920 25
2020/07/17 23,500 23,500 22,980 22,980 4
2020/07/16 23,510 23,770 23,430 23,430 13
2020/07/15 22,770 23,170 22,770 23,010 560
2020/07/14 22,150 22,590 22,150 22,480 387
2020/07/13 22,480 22,660 22,170 22,660 278
2020/07/10 22,720 22,720 21,980 21,980 304
2020/07/09 23,020 23,020 22,700 22,730 614
2020/07/08 23,240 23,490 23,130 23,210 245
2020/07/07 23,600 23,600 23,550 23,580 275
2020/07/06 23,160 23,720 23,160 23,630 30
2020/07/03 23,630 23,630 23,200 23,200 11
2020/07/02 23,610 23,610 23,370 23,380 4
2020/07/01 24,500 24,500 23,370 23,370 39
2020/06/30 23,400 24,000 23,400 24,000 22
2020/06/29 23,710 23,710 23,450 23,500 115
2020/06/26 24,080 24,140 24,000 24,000 279
2020/06/25 24,210 24,210 23,600 23,650 319
2020/06/24 24,510 24,660 24,500 24,590 297
2020/06/23 25,000 25,130 24,800 24,800 10
2020/06/22 24,610 24,870 24,600 24,610 79
2020/06/19 25,050 25,050 24,710 24,710 13
2020/06/18 24,760 24,880 24,760 24,860 15
2020/06/17 25,330 25,350 25,240 25,260 86
2020/06/16 24,960 25,500 24,960 25,500 30
2020/06/15 25,150 25,150 24,200 24,200 218
2020/06/12 24,730 25,610 24,500 25,610 131
2020/06/11 27,300 27,300 25,570 25,700 268
2020/06/10 26,960 27,060 26,800 26,800 222
2020/06/09 27,200 27,480 26,980 27,310 696
2020/06/08 26,940 27,140 26,940 27,140 858
2020/06/05 25,930 26,440 25,930 26,440 94
2020/06/04 26,670 26,670 25,840 25,930 285
2020/06/03 26,390 26,390 26,010 26,010 66
2020/06/02 25,370 25,920 25,370 25,920 256
2020/06/01 25,010 25,190 25,010 25,190 2
2020/05/29 25,260 25,380 25,260 25,380 10
2020/05/28 25,210 25,390 24,940 25,240 30
2020/05/27 25,910 25,910 24,870 25,240 19
2020/05/26 24,550 25,410 24,550 25,410 27
2020/05/25 23,870 24,110 23,870 24,100 17
2020/05/22 23,950 23,960 23,350 23,350 7
2020/05/20 23,590 23,740 23,590 23,740 5
2020/05/18 23,000 23,090 23,000 23,090 8
2020/05/15 23,650 23,650 22,880 22,880 36
2020/05/14 23,980 23,980 23,790 23,790 8
2020/05/13 23,700 24,200 23,700 24,200 18
2020/05/12 24,690 24,690 24,200 24,200 71
2020/05/11 23,880 25,020 23,880 25,020 41
2020/05/08 23,050 23,900 23,050 23,890 133
2020/05/07 23,440 23,580 23,250 23,250 80
2020/05/01 24,190 24,190 23,300 23,300 14
2020/04/30 23,850 24,050 23,820 23,980 28
2020/04/28 23,330 23,360 23,330 23,360 9
2020/04/27 22,650 23,330 22,610 23,330 22
2020/04/23 22,800 22,800 22,430 22,450 26
2020/04/22 22,260 22,620 22,260 22,620 4
2020/04/21 22,460 22,460 22,460 22,460 1
2020/04/20 22,360 22,460 22,360 22,460 6
2020/04/17 22,810 22,810 22,810 22,810 4
2020/04/16 22,570 22,810 22,360 22,810 85
2020/04/15 23,450 23,450 22,620 22,990 21
2020/04/14 23,010 23,010 23,000 23,000 48
2020/04/13 23,170 23,350 23,010 23,010 32
2020/04/10 23,000 23,330 22,800 23,110 108
2020/04/09 22,640 23,040 22,640 22,910 108
2020/04/08 22,490 23,330 22,220 23,330 7
2020/04/07 22,590 23,360 22,070 22,730 60
2020/04/06 21,430 22,450 21,170 22,450 133
2020/04/03 21,150 21,600 21,150 21,450 33
2020/04/02 21,400 21,400 21,260 21,260 29
2020/04/01 22,400 22,500 21,750 22,070 38
2020/03/31 22,680 22,680 22,680 22,680 5
2020/03/30 22,400 22,800 22,400 22,800 17
2020/03/27 22,620 23,830 22,470 22,910 97
2020/03/26 23,000 23,000 22,170 22,620 51
2020/03/25 23,550 23,560 22,710 23,560 170
2020/03/24 20,810 21,550 20,810 21,550 85
2020/03/23 19,270 19,600 19,270 19,400 23
2020/03/19 19,860 20,250 19,500 19,610 68
2020/03/18 20,500 20,790 19,830 19,830 66
2020/03/17 20,020 20,110 19,720 19,720 51
2020/03/16 20,410 21,360 19,610 20,420 162
2020/03/13 19,700 20,550 19,700 20,410 255
2020/03/12 24,400 24,400 22,900 23,200 193
2020/03/11 25,160 25,160 24,550 24,550 33
2020/03/10 24,640 25,430 23,880 25,210 38
2020/03/09 25,900 25,900 24,640 24,640 101
2020/03/06 27,160 27,160 26,420 26,440 151
2020/03/05 27,820 27,820 27,520 27,570 63
2020/03/04 26,980 27,750 26,980 27,700 17
2020/03/03 28,050 28,180 27,210 27,210 31
2020/03/02 26,860 28,090 26,860 27,550 257
2020/02/28 27,830 27,830 26,940 26,970 383
2020/02/27 29,350 29,350 28,590 28,630 414
2020/02/26 30,250 30,300 29,570 29,740 294
2020/02/25 30,500 30,600 30,250 30,450 311
2020/02/21 31,700 31,700 31,500 31,500 10
2020/02/20 31,700 31,750 31,550 31,550 60
2020/02/19 31,650 31,850 31,600 31,600 19
2020/02/18 31,800 31,800 31,600 31,600 13
2020/02/17 32,200 32,200 31,650 31,650 36
2020/02/14 32,150 32,150 31,900 31,950 23
2020/02/13 32,200 32,200 31,900 31,900 6
2020/02/12 32,500 32,500 32,050 32,100 46
2020/02/10 32,700 32,700 32,550 32,550 4
2020/02/07 32,400 32,450 32,400 32,450 8
2020/02/06 32,350 32,550 32,350 32,450 13
2020/02/05 31,950 32,500 31,950 32,350 68
2020/02/04 31,850 31,950 31,850 31,950 8
2020/02/03 31,850 31,850 31,850 31,850 14
2020/01/31 31,800 31,900 31,800 31,900 26
2020/01/30 31,950 31,950 31,300 31,300 42
2020/01/29 31,750 31,950 31,750 31,950 8
2020/01/28 31,800 31,900 31,650 31,650 16
2020/01/27 31,200 32,100 31,200 32,050 254
2020/01/24 31,350 31,450 31,350 31,450 113
2020/01/23 31,150 31,150 31,050 31,050 68
2020/01/22 31,400 31,500 31,400 31,500 24
2020/01/21 31,200 31,200 31,200 31,200 36
2020/01/20 31,000 31,300 31,000 31,200 93
2020/01/17 30,950 31,000 30,950 31,000 45
2020/01/16 31,050 31,050 30,850 30,950 67
2020/01/15 31,000 31,000 31,000 31,000 1
2020/01/14 31,000 31,300 31,000 31,000 204
2020/01/09 31,000 31,050 31,000 31,050 161
2020/01/08 30,900 30,900 30,550 30,750 210
2020/01/07 31,000 31,450 31,000 31,450 22
2020/01/06 30,950 31,000 30,900 30,900 12

このページの先頭へ