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
2023/12/29 33,660 34,010 33,660 33,900 63
2023/12/28 33,930 33,980 33,770 33,870 66
2023/12/27 33,810 34,150 33,810 34,040 147
2023/12/26 33,660 33,750 33,570 33,620 242
2023/12/25 33,940 33,940 33,610 33,670 28
2023/12/22 33,740 33,740 33,520 33,520 22
2023/12/21 33,670 33,830 33,670 33,740 49
2023/12/20 34,140 34,400 34,140 34,200 278
2023/12/19 33,740 34,220 33,330 33,970 46
2023/12/18 33,810 34,090 33,330 34,090 38
2023/12/15 33,840 34,300 33,840 34,260 1,600
2023/12/14 34,330 34,330 33,580 33,780 88
2023/12/13 34,380 34,380 34,160 34,280 65
2023/12/12 34,400 34,480 34,230 34,230 17
2023/12/11 34,070 34,300 34,070 34,200 8,716
2023/12/08 34,190 34,200 33,830 33,910 61
2023/12/07 35,000 35,000 34,620 34,700 111
2023/12/06 34,580 35,080 34,580 35,000 255
2023/12/05 34,360 34,360 34,310 34,310 3
2023/12/04 34,300 34,820 34,300 34,440 187
2023/12/01 34,500 34,500 34,410 34,410 126
2023/11/30 34,030 34,160 33,790 34,160 49
2023/11/29 34,070 34,260 34,070 34,070 37
2023/11/28 34,450 34,450 34,200 34,200 33
2023/11/27 34,500 34,650 34,220 34,220 57
2023/11/24 34,390 34,500 34,290 34,340 150
2023/11/22 33,870 34,090 33,870 34,080 144
2023/11/21 33,910 33,910 33,780 33,900 15
2023/11/20 34,200 34,460 34,000 34,130 71
2023/11/17 34,110 34,300 34,010 34,010 14
2023/11/16 34,130 34,450 33,980 33,980 45
2023/11/15 34,080 34,250 33,890 34,240 49
2023/11/14 33,930 33,930 33,450 33,660 20
2023/11/13 33,930 34,000 33,770 33,770 21
2023/11/10 33,820 33,820 33,280 33,720 28
2023/11/09 33,550 33,920 33,550 33,860 29
2023/11/08 34,400 34,400 33,120 33,250 185
2023/11/07 34,180 34,210 33,720 33,810 77
2023/11/06 34,100 34,360 33,970 34,280 347
2023/11/02 33,970 33,970 33,680 33,750 6
2023/11/01 33,440 33,500 33,270 33,360 54
2023/10/31 32,090 32,890 32,090 32,740 129
2023/10/30 32,410 32,450 32,100 32,190 81
2023/10/27 32,410 32,410 32,040 32,410 130
2023/10/26 32,560 32,560 31,930 32,100 133
2023/10/25 32,920 33,100 32,920 33,030 11
2023/10/24 32,800 32,800 32,100 32,780 60
2023/10/23 33,010 33,010 32,870 32,870 16
2023/10/20 32,730 33,040 32,600 33,040 11
2023/10/19 32,610 33,190 32,610 33,000 16
2023/10/18 33,320 33,320 32,870 32,930 49
2023/10/17 33,020 33,290 33,020 33,140 27
2023/10/16 33,110 33,110 32,680 32,750 45
2023/10/13 33,560 33,560 33,440 33,440 38
2023/10/12 33,860 34,270 33,860 34,260 81
2023/10/11 34,070 34,070 33,550 33,570 74
2023/10/10 33,550 33,960 33,550 33,950 38
2023/10/06 32,850 33,350 32,850 33,240 30
2023/10/05 31,980 32,920 31,980 32,830 173
2023/10/04 32,410 32,490 31,690 31,750 192
2023/10/03 34,000 34,000 32,880 32,880 196
2023/10/02 34,130 35,470 34,080 34,120 59
2023/09/29 33,860 35,000 33,750 34,000 873
2023/09/28 34,140 34,140 33,430 33,910 100
2023/09/27 33,500 33,920 33,300 33,920 387
2023/09/26 33,750 33,810 33,590 33,670 31
2023/09/25 33,810 34,050 33,810 33,990 211
2023/09/22 33,490 34,300 33,490 34,030 316
2023/09/21 34,010 34,270 33,910 33,980 288
2023/09/20 34,950 34,950 34,340 34,340 78
2023/09/19 34,820 34,860 34,620 34,620 813
2023/09/15 34,500 35,140 34,500 34,870 221
2023/09/14 33,740 34,320 33,740 34,160 96
2023/09/13 33,790 33,790 33,500 33,610 462
2023/09/12 33,560 33,810 33,220 33,810 113
2023/09/11 34,110 34,110 32,930 33,170 627
2023/09/08 34,570 34,570 34,180 34,190 92
2023/09/07 34,230 34,740 34,230 34,530 218
2023/09/06 34,110 34,240 34,090 34,230 291
2023/09/05 33,930 34,180 33,870 34,180 231
2023/09/04 33,180 33,810 33,180 33,810 193
2023/09/01 32,450 33,080 32,450 33,060 99
2023/08/31 32,500 32,630 32,470 32,580 63
2023/08/30 32,360 32,490 32,200 32,210 252
2023/08/29 32,020 32,340 32,020 32,310 111
2023/08/28 31,570 31,850 31,570 31,850 42
2023/08/25 31,320 31,410 31,320 31,410 4
2023/08/24 31,220 31,500 31,220 31,500 54
2023/08/23 31,380 31,450 31,380 31,450 5
2023/08/22 31,120 31,120 30,950 30,950 6
2023/08/21 30,940 31,060 30,890 30,960 45
2023/08/18 30,840 30,910 30,800 30,850 57
2023/08/17 31,110 31,140 30,740 31,020 50
2023/08/16 30,990 31,020 30,790 31,020 76
2023/08/15 31,440 31,440 31,230 31,320 43
2023/08/14 31,810 32,020 31,370 31,460 109
2023/08/10 31,330 32,000 31,330 32,000 103
2023/08/09 31,280 31,560 31,200 31,330 44
2023/08/08 31,090 31,300 31,050 31,250 87
2023/08/07 30,500 30,750 30,500 30,750 31
2023/08/04 30,200 30,340 30,150 30,340 218
2023/08/03 30,420 30,430 30,420 30,430 54
2023/08/02 31,020 31,040 30,640 30,640 44
2023/08/01 31,210 31,280 31,210 31,270 81
2023/07/31 31,190 31,240 31,050 31,190 120
2023/07/28 30,410 30,800 30,250 30,800 269
2023/07/27 31,000 31,140 30,980 31,070 17
2023/07/26 30,630 30,720 30,450 30,720 39
2023/07/25 30,540 30,630 30,540 30,630 8
2023/07/24 30,560 30,830 30,560 30,600 28
2023/07/21 30,390 30,390 30,220 30,290 28
2023/07/20 30,440 30,440 30,390 30,390 9
2023/07/19 29,900 30,290 29,895 30,070 34
2023/07/18 29,740 29,900 29,640 29,660 126
2023/07/14 29,850 30,000 29,645 29,845 141
2023/07/13 29,985 29,985 29,665 29,905 93
2023/07/12 31,000 31,000 30,700 30,880 63
2023/07/11 31,160 31,160 31,000 31,000 18
2023/07/10 31,020 31,050 30,820 31,050 37
2023/07/07 31,270 31,270 31,000 31,170 15
2023/07/06 31,400 31,470 31,400 31,400 127
2023/07/05 31,160 31,380 31,160 31,380 396
2023/07/04 31,530 31,530 31,330 31,420 2,065
2023/07/03 31,510 31,590 31,430 31,590 60
2023/06/30 31,290 31,290 31,000 31,220 49
2023/06/29 31,640 31,890 31,450 31,450 109
2023/06/28 31,690 31,690 31,300 31,470 48
2023/06/27 31,140 31,140 30,820 31,060 99
2023/06/26 31,770 31,770 31,550 31,620 36
2023/06/23 32,270 32,300 31,520 31,610 183
2023/06/22 32,010 32,180 32,010 32,060 406
2023/06/21 31,600 31,940 31,600 31,940 24
2023/06/20 31,340 31,500 31,250 31,500 58
2023/06/19 31,760 31,780 31,360 31,360 38
2023/06/16 31,420 31,600 31,300 31,600 61
2023/06/15 31,680 31,740 31,530 31,700 11
2023/06/14 31,440 31,550 31,310 31,410 52
2023/06/13 31,100 31,290 31,040 31,160 98
2023/06/12 31,080 31,220 30,900 30,950 33
2023/06/09 30,770 31,000 30,770 31,000 49
2023/06/08 30,920 30,920 30,510 30,510 36
2023/06/07 31,360 31,460 30,940 30,990 146
2023/06/06 30,550 31,250 30,550 31,250 216
2023/06/05 31,030 31,150 30,850 30,930 180
2023/06/02 29,995 30,510 29,995 30,510 392
2023/06/01 29,945 29,945 29,860 29,890 10
2023/05/31 29,505 29,700 29,505 29,655 48
2023/05/30 29,650 29,745 29,505 29,745 39
2023/05/29 29,950 29,950 29,810 29,810 13
2023/05/26 29,670 29,760 29,585 29,585 16
2023/05/25 29,390 29,880 29,390 29,700 232
2023/05/24 30,220 30,220 29,920 30,020 42
2023/05/23 30,500 30,550 30,090 30,150 144
2023/05/22 29,980 30,370 29,980 30,350 78
2023/05/19 30,220 30,220 30,110 30,110 34
2023/05/18 30,250 30,330 30,000 30,110 707
2023/05/17 30,170 30,200 30,120 30,120 22
2023/05/16 30,000 30,100 29,885 30,100 31
2023/05/15 30,140 30,230 30,040 30,040 57
2023/05/12 29,895 30,040 29,840 30,040 87
2023/05/11 29,625 29,640 29,530 29,530 36
2023/05/10 29,900 29,900 29,685 29,685 13
2023/05/09 29,635 29,800 29,585 29,785 129
2023/05/08 29,520 29,550 29,445 29,445 28
2023/05/02 29,800 29,800 29,800 29,800 6
2023/05/01 29,630 29,770 29,460 29,770 304
2023/04/28 29,410 29,585 28,950 29,580 226
2023/04/27 28,880 29,085 28,880 29,085 72
2023/04/26 28,880 29,095 28,875 29,060 48
2023/04/25 28,965 29,100 28,965 29,100 67
2023/04/24 28,735 28,910 28,735 28,910 212
2023/04/21 28,650 28,650 28,650 28,650 3
2023/04/20 28,645 28,665 28,640 28,665 18
2023/04/19 28,820 28,820 28,620 28,640 93
2023/04/18 28,705 28,855 28,700 28,790 63
2023/04/17 28,520 28,675 28,475 28,675 81
2023/04/14 28,500 28,505 28,380 28,425 24
2023/04/13 28,375 28,415 28,370 28,370 18
2023/04/12 28,405 28,480 28,315 28,315 6
2023/04/11 28,215 28,350 28,145 28,295 78
2023/04/10 28,030 28,040 27,935 27,950 35
2023/04/07 27,765 27,790 27,745 27,790 33
2023/04/06 27,685 27,900 27,685 27,850 33
2023/04/05 28,225 28,235 27,870 27,870 135
2023/04/04 28,500 28,520 28,390 28,520 23
2023/04/03 28,255 28,405 28,135 28,350 117
2023/03/31 28,095 28,130 28,015 28,025 65
2023/03/30 27,750 27,870 27,680 27,870 203
2023/03/29 27,080 27,650 27,080 27,650 78
2023/03/28 27,380 27,420 26,980 27,140 63
2023/03/27 27,120 27,300 27,120 27,230 64
2023/03/24 26,995 26,995 26,760 26,765 93
2023/03/23 27,205 27,205 26,800 27,130 70
2023/03/22 27,625 27,625 27,000 27,205 105
2023/03/20 27,710 27,750 27,150 27,150 148
2023/03/17 27,820 27,895 27,770 27,885 23
2023/03/16 27,540 27,785 27,395 27,785 45
2023/03/15 27,980 28,055 27,930 27,990 48
2023/03/14 27,870 27,870 27,425 27,860 228
2023/03/13 28,415 28,540 28,120 28,170 226
2023/03/10 28,895 28,900 28,670 28,855 42
2023/03/09 29,090 29,300 29,090 29,260 63
2023/03/08 28,475 28,945 28,475 28,945 68
2023/03/07 28,640 28,640 28,490 28,520 220
2023/03/06 28,695 28,695 28,550 28,640 155
2023/03/03 28,490 28,695 28,490 28,695 43
2023/03/02 28,600 28,600 28,355 28,355 131
2023/03/01 28,710 28,710 28,430 28,475 67
2023/02/28 28,440 28,760 28,440 28,675 94
2023/02/27 28,205 28,415 28,200 28,415 78
2023/02/24 27,960 28,260 27,960 28,205 157
2023/02/22 27,890 27,890 27,735 27,735 33
2023/02/21 27,890 28,030 27,890 28,010 83
2023/02/20 27,810 27,950 27,755 27,850 178
2023/02/17 27,585 27,645 27,585 27,645 8
2023/02/16 27,455 27,715 27,455 27,715 142
2023/02/15 27,960 27,960 27,405 27,405 158
2023/02/14 27,670 27,725 27,670 27,700 83
2023/02/13 27,695 27,730 27,545 27,545 69
2023/02/10 27,510 27,660 27,350 27,480 116
2023/02/09 27,675 28,010 27,675 28,010 34
2023/02/08 28,100 28,100 27,850 27,885 43
2023/02/07 28,250 28,250 27,910 27,910 11
2023/02/06 27,900 28,260 27,900 28,175 80
2023/02/03 27,650 27,685 27,555 27,610 165
2023/02/02 28,040 28,105 27,700 27,745 73
2023/02/01 28,385 28,385 27,860 27,875 96
2023/01/31 28,405 28,435 28,200 28,200 44
2023/01/30 28,355 28,505 28,355 28,405 77
2023/01/27 28,815 28,815 28,440 28,440 157
2023/01/26 28,500 28,715 28,490 28,715 185
2023/01/25 28,350 28,425 28,255 28,410 111
2023/01/24 28,225 28,300 28,125 28,245 58
2023/01/23 28,050 28,070 27,975 27,975 40
2023/01/20 27,705 27,900 27,705 27,900 56
2023/01/19 27,590 27,625 27,535 27,535 20
2023/01/18 27,450 28,430 27,155 27,830 111
2023/01/17 27,070 27,500 27,070 27,390 62
2023/01/16 27,075 27,075 26,975 26,975 124
2023/01/13 27,285 27,415 27,150 27,240 60
2023/01/12 27,775 27,775 27,285 27,285 141
2023/01/11 27,635 27,770 27,635 27,700 199
2023/01/10 27,760 27,950 27,545 27,950 60
2023/01/06 27,390 27,490 27,300 27,405 135
2023/01/05 27,990 27,990 27,610 27,700 217
2023/01/04 28,160 28,160 27,780 27,780 128

このページの先頭へ