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
2021/12/30 27,570 27,590 27,510 27,520 14
2021/12/29 27,700 27,790 27,565 27,565 13
2021/12/28 27,505 27,740 27,505 27,740 188
2021/12/27 27,390 27,430 27,280 27,430 12
2021/12/24 27,485 27,485 27,340 27,385 19
2021/12/23 27,430 27,700 27,425 27,480 88
2021/12/22 27,255 27,300 27,155 27,300 15
2021/12/21 26,815 27,450 26,815 27,185 51
2021/12/20 27,160 27,160 26,670 26,670 74
2021/12/17 27,650 27,650 27,350 27,355 48
2021/12/16 27,750 27,750 27,620 27,620 5
2021/12/15 27,520 27,605 27,520 27,605 3
2021/12/14 27,650 27,650 27,255 27,450 62
2021/12/13 27,980 27,980 27,665 27,690 45
2021/12/10 28,150 28,150 27,935 27,935 31
2021/12/09 28,325 28,380 28,270 28,270 28
2021/12/08 28,335 28,820 27,865 28,430 137
2021/12/07 28,470 28,850 28,470 28,835 37
2021/12/06 28,255 28,280 28,150 28,150 7
2021/12/03 27,455 28,275 27,455 28,260 107
2021/12/02 27,925 27,925 27,550 27,550 81
2021/12/01 27,500 27,925 27,500 27,925 81
2021/11/30 27,580 28,170 27,400 27,580 100
2021/11/29 28,260 28,260 27,580 27,580 76
2021/11/26 28,910 28,910 28,250 28,760 177
2021/11/25 29,030 29,030 29,030 29,030 1
2021/11/24 29,440 29,710 28,980 29,010 31
2021/11/22 29,300 29,450 29,150 29,450 24
2021/11/19 29,440 29,500 29,400 29,400 17
2021/11/18 29,560 29,560 29,440 29,440 24
2021/11/17 29,300 29,750 29,300 29,560 20
2021/11/16 30,100 30,200 29,800 29,800 43
2021/11/15 30,350 30,350 30,150 30,150 2
2021/11/12 29,650 30,300 29,650 30,250 146
2021/11/11 29,580 29,580 29,350 29,390 99
2021/11/10 29,750 29,800 29,550 29,550 15
2021/11/09 30,400 30,400 29,890 29,890 56
2021/11/08 30,600 30,700 30,500 30,650 109
2021/11/05 30,450 30,550 30,400 30,400 11
2021/11/04 30,400 30,450 30,400 30,450 38
2021/11/02 30,650 30,650 30,200 30,200 163
2021/11/01 30,450 30,650 30,450 30,650 11
2021/10/29 30,300 30,300 29,950 30,050 193
2021/10/28 30,150 30,450 30,100 30,450 30
2021/10/27 30,200 30,200 30,200 30,200 6
2021/10/26 30,450 30,650 30,350 30,350 4
2021/10/25 30,300 30,350 30,150 30,150 115
2021/10/22 30,150 30,450 29,990 30,450 173
2021/10/21 30,850 30,850 30,350 30,350 2
2021/10/20 30,500 30,700 30,500 30,650 44
2021/10/19 30,800 30,850 30,300 30,450 15
2021/10/18 30,750 30,750 30,600 30,600 13
2021/10/15 30,450 30,650 30,400 30,650 163
2021/10/14 30,300 30,300 30,300 30,300 10
2021/10/13 30,200 30,400 30,200 30,350 29
2021/10/12 30,200 30,200 29,970 29,970 15
2021/10/11 29,710 30,050 29,710 30,050 12
2021/10/08 29,730 30,050 29,730 29,750 108
2021/10/07 29,550 29,550 29,410 29,410 114
2021/10/06 30,300 30,300 29,540 29,670 157
2021/10/05 30,050 30,200 29,940 30,150 200
2021/10/04 29,980 30,650 29,980 30,350 108
2021/10/01 30,600 30,650 29,900 29,980 212
2021/09/30 30,750 31,050 30,750 31,050 15
2021/09/29 30,450 30,700 30,450 30,700 24
2021/09/28 30,950 31,150 30,700 31,150 157
2021/09/27 31,000 31,350 31,000 31,100 117
2021/09/24 30,500 30,800 30,500 30,800 269
2021/09/22 29,800 30,350 29,800 30,150 230
2021/09/21 29,350 29,880 29,350 29,840 549
2021/09/17 30,200 30,200 29,310 29,850 24
2021/09/16 30,750 30,750 30,150 30,200 144
2021/09/15 30,950 30,950 30,500 30,500 304
2021/09/14 31,100 31,300 31,100 31,150 153
2021/09/13 31,100 31,100 30,850 31,000 63
2021/09/10 30,200 31,150 30,200 31,100 86
2021/09/09 30,650 30,800 30,650 30,700 69
2021/09/08 30,300 30,650 30,300 30,650 80
2021/09/07 30,450 30,550 30,350 30,400 286
2021/09/06 30,250 30,400 30,150 30,200 458
2021/09/03 29,120 29,750 29,120 29,740 74
2021/09/02 29,220 29,220 29,010 29,120 8
2021/09/01 29,070 29,250 28,970 29,220 58
2021/08/31 28,670 28,960 28,670 28,960 11
2021/08/30 28,650 28,970 28,650 28,950 18
2021/08/27 28,530 28,530 28,400 28,440 15
2021/08/26 28,590 28,650 28,450 28,540 31
2021/08/25 28,310 28,540 28,310 28,450 31
2021/08/24 28,060 28,300 28,060 28,300 68
2021/08/23 27,740 28,000 27,740 28,000 83
2021/08/20 27,600 27,720 27,550 27,550 17
2021/08/19 27,840 27,840 27,620 27,620 255
2021/08/18 27,980 27,980 27,900 27,950 27
2021/08/17 28,380 28,380 28,100 28,100 37
2021/08/16 28,630 28,630 28,280 28,350 49
2021/08/13 28,980 29,010 28,900 28,900 115
2021/08/12 29,110 29,440 29,110 29,140 48
2021/08/11 28,770 29,180 28,770 29,070 97
2021/08/10 28,650 28,950 28,570 28,570 22
2021/08/06 28,550 28,770 28,550 28,770 8
2021/08/05 28,510 28,540 28,510 28,540 8
2021/08/04 28,710 28,710 28,700 28,700 3
2021/08/03 28,900 28,900 28,690 28,710 6
2021/08/02 28,700 29,000 28,640 29,000 80
2021/07/30 28,580 28,660 28,470 28,470 44
2021/07/29 28,860 28,930 28,700 28,770 52
2021/07/27 29,040 29,160 29,040 29,130 44
2021/07/26 29,270 29,270 28,710 28,710 32
2021/07/21 28,720 29,000 28,550 28,550 65
2021/07/20 28,100 28,580 28,100 28,370 189
2021/07/19 29,250 29,250 29,100 29,100 149
2021/07/16 29,390 29,640 29,390 29,600 85
2021/07/15 30,250 30,250 29,510 29,510 281
2021/07/14 29,810 29,950 29,770 29,790 95
2021/07/13 30,400 31,000 30,400 30,600 320
2021/03/22 31,700 31,700 30,550 30,900 81
2021/03/19 30,550 31,350 30,550 31,000 586
2021/03/18 31,000 31,250 30,600 30,750 277
2021/03/17 30,550 30,800 30,550 30,800 68
2021/03/16 30,000 30,500 30,000 30,500 78
2021/03/15 29,850 29,990 29,820 29,990 46
2021/03/12 29,380 29,620 29,160 29,620 55
2021/03/11 29,820 29,820 29,690 29,770 8
2021/03/10 29,690 29,850 29,690 29,810 45
2021/03/09 29,190 29,860 29,190 29,860 162
2021/03/08 29,200 29,200 28,790 28,790 18
2021/03/05 29,200 29,200 29,200 29,200 7
2021/03/04 29,010 29,220 29,010 29,200 13
2021/03/03 28,830 28,920 28,780 28,920 107
2021/03/02 29,080 29,080 28,670 28,670 42
2021/03/01 28,880 29,000 28,670 28,670 34
2021/02/26 29,290 29,290 28,320 28,470 569
2021/02/25 29,690 29,690 29,250 29,500 255
2021/02/24 28,690 29,560 28,690 29,350 196
2021/02/22 28,730 28,770 28,690 28,690 124
2021/02/19 28,280 28,360 28,170 28,170 46
2021/02/18 29,280 29,280 28,390 28,410 108
2021/02/17 29,310 29,380 28,780 28,780 219
2021/02/16 29,390 29,420 29,120 29,260 126
2021/02/15 28,990 29,160 28,800 29,000 93
2021/02/12 28,550 28,780 28,550 28,720 55
2021/02/10 28,300 28,550 28,150 28,550 145
2021/02/09 28,680 28,800 28,370 28,450 250
2021/02/08 28,260 28,810 28,260 28,750 129
2021/02/05 27,620 27,930 27,620 27,930 777
2021/02/04 27,590 27,800 27,190 27,190 186
2021/02/03 26,480 27,370 26,480 27,370 117
2021/02/02 26,400 26,430 26,240 26,360 180
2021/02/01 26,010 26,340 26,010 26,110 111
2021/01/29 26,100 26,200 25,910 25,940 208
2021/01/28 25,550 25,870 25,380 25,740 61
2021/01/27 25,850 26,160 25,850 26,050 36
2021/01/26 25,850 25,850 25,500 25,650 92
2021/01/25 25,720 25,830 25,550 25,550 52
2021/01/22 25,550 25,720 25,510 25,530 231
2021/01/21 25,610 26,080 25,610 25,770 84
2021/01/20 25,810 25,810 25,500 25,610 230
2021/01/19 25,650 25,900 25,650 25,900 8
2021/01/18 25,750 25,750 25,500 25,520 302
2021/01/15 25,940 26,050 25,700 25,860 174
2021/01/14 26,000 26,330 26,000 26,330 10
2021/01/13 25,820 26,000 25,690 26,000 112
2021/01/12 25,880 26,150 25,880 26,030 53
2021/01/08 26,060 26,070 25,780 26,030 436
2021/01/07 26,030 26,690 26,030 26,310 77
2021/01/06 25,480 25,560 25,480 25,530 50
2021/01/05 25,510 25,510 25,310 25,310 41
2021/01/04 25,970 25,970 25,470 25,590 133

このページの先頭へ