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
2025/06/13 41,610 41,890 41,610 41,750 21
2025/06/12 41,760 41,890 41,500 41,890 38
2025/06/11 42,140 42,210 41,820 41,820 39
2025/06/10 41,830 41,920 41,710 41,920 13
2025/06/09 41,610 41,750 41,570 41,700 853
2025/06/06 41,560 41,570 41,510 41,550 46
2025/06/05 41,520 41,520 41,370 41,400 544
2025/06/04 41,900 42,110 41,800 41,800 62
2025/06/03 42,680 42,680 41,800 42,050 152
2025/06/02 41,840 42,400 41,790 42,150 782
2025/05/30 41,380 41,960 41,380 41,960 221
2025/05/29 42,000 42,000 41,560 41,560 60
2025/05/28 42,040 42,040 41,700 41,700 89
2025/05/27 41,540 41,730 41,450 41,730 125
2025/05/26 41,650 41,650 41,250 41,430 77
2025/05/23 40,940 41,380 40,940 41,320 286
2025/05/22 40,590 41,140 40,590 40,800 76
2025/05/21 41,090 41,410 41,090 41,140 39
2025/05/20 41,680 41,680 41,000 41,170 312
2025/05/19 41,200 41,800 41,200 41,710 183
2025/05/16 41,230 41,240 41,010 41,240 472
2025/05/15 41,420 41,440 41,050 41,410 10
2025/05/14 41,900 41,900 41,070 41,620 253
2025/05/13 42,500 42,500 41,770 42,090 287
2025/05/12 42,800 42,870 42,410 42,430 124
2025/05/09 42,240 42,690 42,240 42,420 1,212
2025/05/08 42,670 42,870 42,400 42,490 325
2025/05/07 42,410 42,690 42,270 42,390 122
2025/05/02 42,090 42,120 41,700 41,760 490
2025/05/01 41,050 41,870 41,000 41,810 322
2025/04/30 41,400 41,400 40,830 41,180 227
2025/04/28 41,030 41,320 41,030 41,120 72
2025/04/25 41,030 41,390 40,840 41,030 93
2025/04/24 41,520 41,600 41,030 41,030 58
2025/04/23 42,190 42,190 41,710 41,950 73
2025/04/22 41,330 41,660 41,200 41,660 39
2025/04/21 41,100 41,270 40,980 41,210 74
2025/04/18 41,430 41,430 41,080 41,260 78
2025/04/17 40,270 41,160 40,270 41,160 59
2025/04/16 40,470 40,470 40,120 40,400 140
2025/04/15 40,690 40,700 40,160 40,160 42
2025/04/14 40,440 40,630 40,080 40,080 385
2025/04/11 39,010 40,260 39,000 40,260 509
2025/04/10 39,800 40,860 39,550 40,770 2,880
2025/04/09 38,310 38,910 37,830 38,080 288
2025/04/08 38,210 39,360 38,170 39,010 663
2025/04/07 40,190 40,190 36,990 37,510 565
2025/04/04 39,440 40,800 39,440 40,190 563
2025/04/03 38,940 39,660 38,920 39,660 507
2025/04/02 40,770 40,770 40,080 40,080 21
2025/04/01 40,980 41,170 40,700 40,780 313
2025/03/31 40,770 40,770 40,000 40,300 589
2025/03/28 41,870 41,870 41,360 41,400 132
2025/03/27 41,900 42,150 41,830 42,000 182
2025/03/26 41,770 42,100 41,630 41,920 321
2025/03/25 41,360 42,000 41,330 42,000 320
2025/03/24 40,200 41,460 39,770 41,310 458
2025/03/21 39,940 40,090 39,890 40,030 26
2025/03/19 39,840 40,520 39,840 40,210 41
2025/03/18 39,740 40,250 39,740 40,000 54
2025/03/17 38,670 39,580 38,670 39,580 127
2025/03/14 38,480 38,480 38,100 38,450 26
2025/03/13 38,280 38,480 38,140 38,480 34
2025/03/12 37,690 38,220 37,690 38,220 29
2025/03/11 38,620 38,620 37,690 37,880 87
2025/03/10 38,420 38,680 38,420 38,620 36
2025/03/07 39,010 39,010 38,120 38,570 62
2025/03/06 39,620 39,620 39,010 39,010 43
2025/03/05 39,050 39,340 39,020 39,310 427
2025/03/04 39,160 39,390 38,940 39,010 229
2025/03/03 39,140 39,280 38,900 39,140 251
2025/02/28 38,080 38,740 38,080 38,440 94
2025/02/27 38,730 38,840 38,500 38,600 44
2025/02/26 38,250 38,730 38,140 38,730 153
2025/02/25 37,410 37,940 37,410 37,940 35
2025/02/21 37,640 37,880 37,600 37,670 333
2025/02/20 38,300 38,300 37,410 37,460 139
2025/02/19 38,710 38,710 38,150 38,150 49
2025/02/18 38,800 38,800 38,600 38,600 41
2025/02/17 38,790 38,960 38,790 38,840 24
2025/02/14 39,090 39,240 38,250 38,250 24
2025/02/13 38,890 38,970 38,820 38,940 47
2025/02/12 38,860 38,860 38,520 38,520 581
2025/02/10 38,990 38,990 38,680 38,680 51
2025/02/07 39,500 39,590 38,940 39,020 153
2025/02/06 39,560 39,650 39,460 39,590 54
2025/02/05 39,630 39,730 39,260 39,260 46
2025/02/04 40,120 40,120 39,720 39,720 8
2025/02/03 39,140 39,440 38,980 39,420 2,833
2025/01/31 40,130 40,130 39,520 39,790 347
2025/01/30 40,040 40,380 39,990 40,110 36
2025/01/29 40,450 40,600 40,170 40,350 561
2025/01/28 39,100 40,470 39,100 40,470 679
2025/01/27 38,790 39,500 38,580 39,500 674
2025/01/24 38,360 39,170 38,270 38,270 1,051
2025/01/23 37,840 38,260 37,660 38,210 171
2025/01/22 37,870 37,890 37,690 37,730 34
2025/01/21 37,700 37,770 37,680 37,710 26
2025/01/20 37,720 37,840 37,640 37,800 118
2025/01/17 36,930 37,290 36,740 37,290 225
2025/01/16 37,320 37,430 37,320 37,430 13
2025/01/15 37,470 37,500 37,070 37,070 33
2025/01/14 37,020 37,590 36,900 36,900 204
2025/01/10 37,100 37,540 37,100 37,310 77
2025/01/09 37,820 37,820 37,250 37,480 283
2025/01/08 37,960 37,960 37,450 37,870 76
2025/01/07 38,640 38,640 37,750 37,960 101
2025/01/06 38,690 38,720 38,000 38,490 426

このページの先頭へ