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)外国REIT･S&P先進国REIT(除く日本・H無)(2515)の株価時系列情報

(NEXT FUNDS)外国REIT･S&P先進国REIT(除く日本・H無)(2515)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
2018/12/28 922 927 912 915 4,240
2018/12/27 913 943 913 922 7,770
2018/12/26 889 960 873 878 16,800
2018/12/25 915 935 881 904 11,710
2018/12/21 952 976 941 949 6,540
2018/12/20 970 976 949 951 5,000
2018/12/19 969 969 952 958 2,370
2018/12/18 972 972 955 955 10,140
2018/12/17 987 991 986 987 810
2018/12/14 997 997 984 985 1,390
2018/12/13 990 992 989 990 2,100
2018/12/12 990 1,002 986 999 810
2018/12/11 987 987 983 983 500
2018/12/10 992 992 980 983 2,470
2018/12/07 998 998 993 994 1,380
2018/12/06 1,004 1,004 972 977 4,600
2018/12/05 998 998 986 989 7,050
2018/12/04 1,015 1,015 1,005 1,005 2,970
2018/12/03 1,025 1,026 1,021 1,026 1,220
2018/11/30 1,005 1,005 1,001 1,004 1,200
2018/11/29 1,004 1,020 1,000 1,000 800
2018/11/28 1,004 1,004 1,001 1,001 1,050
2018/11/27 993 996 990 996 11,480
2018/11/26 991 1,005 991 998 3,010
2018/11/22 991 991 988 989 640
2018/11/21 988 996 988 988 5,890
2018/11/20 993 997 989 989 13,770
2018/11/19 1,000 1,000 991 991 400
2018/11/16 992 992 988 990 2,130
2018/11/15 1,002 1,002 993 996 2,550
2018/11/14 1,006 1,009 1,000 1,002 2,180
2018/11/13 1,000 1,005 995 1,004 1,480
2018/11/12 1,002 1,009 1,000 1,005 4,420
2018/11/09 1,005 1,006 1,000 1,000 4,110
2018/11/08 999 1,004 999 1,003 10,010
2018/11/07 988 993 985 988 2,550
2018/11/06 981 983 978 982 1,820
2018/11/05 966 968 965 968 2,680
2018/11/02 971 981 968 981 2,100
2018/11/01 984 984 965 968 1,790
2018/10/31 983 985 979 985 3,070
2018/10/30 962 975 962 975 5,740
2018/10/29 961 962 954 957 6,360
2018/10/26 963 986 953 953 2,820
2018/10/25 966 966 960 960 1,930
2018/10/24 962 963 955 960 580
2018/10/23 958 960 948 948 6,520
2018/10/22 963 968 959 967 2,630
2018/10/19 957 963 957 963 3,380
2018/10/18 963 963 958 958 2,090
2018/10/17 961 962 957 960 1,040
2018/10/16 941 945 939 943 15,510
2018/10/15 968 972 934 935 48,230
2018/10/12 956 966 956 963 3,600
2018/10/11 976 976 954 957 16,540
2018/10/10 992 992 987 991 2,070
2018/10/09 995 997 985 986 6,910
2018/10/05 982 984 979 981 5,990
2018/10/04 1,014 1,014 990 990 4,870
2018/10/03 1,000 1,003 997 1,000 2,700
2018/10/02 1,022 1,022 988 1,000 4,950
2018/10/01 1,016 1,019 1,013 1,017 6,360
2018/09/28 999 1,001 995 1,000 1,930
2018/09/27 992 994 988 989 7,920
2018/09/26 1,002 1,004 1,000 1,004 3,100
2018/09/25 1,015 1,015 998 999 7,250
2018/09/21 1,012 1,016 1,010 1,013 1,440
2018/09/20 1,004 1,004 1,000 1,003 4,510
2018/09/19 1,010 1,013 1,009 1,009 1,350
2018/09/18 1,000 1,014 1,000 1,011 2,850
2018/09/14 1,008 1,014 1,005 1,014 1,580
2018/09/13 1,002 1,004 1,000 1,003 380
2018/09/12 1,006 1,006 999 1,002 450
2018/09/11 999 1,004 998 1,004 730
2018/09/10 995 999 993 994 3,370
2018/09/07 1,002 1,008 999 999 1,850
2018/09/06 1,012 1,012 1,003 1,007 4,300
2018/09/05 999 1,008 998 1,000 2,960
2018/09/04 1,020 1,020 1,015 1,017 4,500
2018/09/03 1,018 1,018 1,013 1,013 3,530
2018/08/31 1,019 1,019 997 1,007 42,950
2018/08/30 1,030 1,032 1,027 1,030 5,090
2018/08/29 1,026 1,028 1,024 1,027 1,310
2018/08/28 1,018 1,022 1,017 1,020 5,790
2018/08/27 1,016 1,020 1,016 1,016 1,670
2018/08/24 1,010 1,013 1,006 1,011 2,740
2018/08/23 1,009 1,011 1,008 1,008 6,540
2018/08/22 1,004 1,010 1,001 1,007 5,720
2018/08/21 1,012 1,014 1,009 1,014 4,270
2018/08/20 1,015 1,016 1,011 1,015 4,960
2018/08/17 1,009 1,010 1,007 1,009 17,200
2018/08/16 998 1,005 995 1,000 15,410
2018/08/15 999 1,000 995 997 1,090
2018/08/14 982 995 982 991 1,950
2018/08/13 988 988 979 982 4,040
2018/08/10 1,002 1,004 998 999 2,460
2018/08/09 1,004 1,004 1,000 1,002 580
2018/08/08 1,009 1,012 1,009 1,010 520
2018/08/07 1,011 1,011 1,009 1,009 480
2018/08/06 1,007 1,013 1,007 1,013 520
2018/08/03 1,005 1,008 1,004 1,004 290
2018/08/02 1,009 1,009 1,005 1,005 630
2018/08/01 1,003 1,008 1,003 1,008 2,590
2018/07/31 984 988 984 987 290
2018/07/30 982 982 979 981 3,870
2018/07/27 992 996 992 994 1,160
2018/07/26 990 991 987 987 390
2018/07/25 983 986 983 984 1,370
2018/07/24 996 996 991 994 2,150
2018/07/23 991 997 986 997 2,560
2018/07/20 1,003 1,009 999 1,003 9,990
2018/07/19 1,002 1,003 998 998 4,560
2018/07/18 1,008 1,009 1,007 1,008 590
2018/07/17 1,008 1,010 1,006 1,008 2,990
2018/07/13 1,012 1,016 1,011 1,012 1,600
2018/07/12 1,003 1,010 1,003 1,009 1,710
2018/07/11 994 998 990 997 2,530
2018/07/10 1,004 1,005 1,003 1,005 730
2018/07/09 1,001 1,005 1,001 1,005 2,760
2018/07/06 994 1,002 994 1,001 2,020
2018/07/05 990 992 987 990 3,100
2018/07/04 987 989 987 987 1,690
2018/07/03 988 988 981 987 1,420
2018/07/02 990 990 982 983 4,970
2018/06/29 980 987 976 986 2,020
2018/06/28 986 986 975 980 1,010
2018/06/27 982 982 979 980 1,740
2018/06/26 978 978 968 968 2,530
2018/06/25 980 980 967 971 2,110
2018/06/22 973 976 960 976 710
2018/06/21 965 974 963 973 2,450
2018/06/20 955 962 950 960 770
2018/06/19 965 965 954 954 1,570
2018/06/18 966 967 960 964 930
2018/06/15 970 970 956 966 780
2018/06/14 963 963 957 957 1,340
2018/06/13 960 970 960 965 450
2018/06/12 973 975 969 975 690
2018/06/11 972 972 963 971 750
2018/06/08 970 973 964 964 1,290
2018/06/07 966 971 966 971 710
2018/06/06 970 970 960 970 1,080
2018/06/05 968 968 959 963 1,270
2018/06/04 973 973 959 967 2,370
2018/06/01 954 954 946 949 1,190
2018/05/31 950 952 947 950 530
2018/05/30 949 949 938 944 1,200
2018/05/29 945 948 945 947 520
2018/05/28 953 953 945 945 600
2018/05/25 948 951 945 947 420
2018/05/24 952 952 940 947 710
2018/05/23 949 949 943 948 140
2018/05/22 949 949 940 947 1,400
2018/05/21 945 947 935 947 2,080
2018/05/18 946 949 920 943 2,810
2018/05/17 939 946 930 946 990
2018/05/16 952 952 935 939 2,550
2018/05/15 955 955 945 954 2,040
2018/05/14 961 961 953 953 1,810
2018/05/11 950 953 950 952 2,160
2018/05/10 948 952 938 951 5,470
2018/05/09 952 952 938 952 570
2018/05/08 950 953 938 938 3,740
2018/05/07 935 945 935 945 2,220
2018/05/02 931 934 925 932 1,560
2018/05/01 924 930 919 925 4,120
2018/04/27 916 917 915 916 2,070
2018/04/26 916 916 907 911 2,550
2018/04/25 914 915 906 910 3,510
2018/04/24 914 914 902 910 2,490
2018/04/23 909 909 898 907 1,560
2018/04/20 916 916 900 905 1,810
2018/04/19 914 918 914 917 970
2018/04/18 909 909 906 906 440
2018/04/17 907 907 900 900 650
2018/04/16 909 910 900 900 1,630
2018/04/13 900 908 880 904 1,250
2018/04/12 908 908 894 900 900
2018/04/11 906 907 898 898 650
2018/04/10 903 905 899 903 1,060
2018/04/09 901 901 898 898 820
2018/04/06 902 903 892 894 5,780
2018/04/05 897 904 891 902 3,980
2018/04/04 880 889 873 873 880
2018/04/03 890 890 870 872 5,590
2018/04/02 900 903 890 892 690
2018/03/30 895 899 886 891 3,330
2018/03/29 884 895 883 886 2,930
2018/03/28 876 876 870 870 980
2018/03/27 876 878 870 876 1,940
2018/03/26 865 868 864 867 3,980
2018/03/23 875 877 856 876 12,600
2018/03/22 890 893 880 881 3,800
2018/03/20 886 892 886 891 4,100
2018/03/19 891 891 886 886 2,380
2018/03/16 892 892 888 888 780
2018/03/15 892 892 889 890 680
2018/03/14 893 893 892 892 690
2018/03/13 893 894 876 894 2,110
2018/03/12 889 894 885 893 2,870
2018/03/09 883 889 883 888 1,280
2018/03/08 880 881 876 880 1,490
2018/03/07 879 879 868 872 4,820
2018/03/06 879 883 872 883 1,510
2018/03/05 874 875 866 872 8,130
2018/03/02 880 880 876 876 15,000
2018/03/01 884 905 882 884 21,970
2018/02/28 894 894 890 890 3,660
2018/02/27 906 906 893 893 2,110
2018/02/26 903 903 892 899 3,280
2018/02/23 880 888 880 887 1,590
2018/02/22 891 892 879 882 12,720
2018/02/21 900 904 894 902 2,490
2018/02/20 905 905 892 904 2,420
2018/02/19 901 901 895 898 780
2018/02/16 890 895 882 886 7,470
2018/02/15 889 889 882 885 7,840
2018/02/14 903 904 890 895 2,710
2018/02/13 890 901 890 895 4,300
2018/02/09 893 897 888 895 5,140
2018/02/08 909 915 899 914 8,310
2018/02/07 917 917 902 905 27,120
2018/02/06 912 929 875 909 51,890
2018/02/05 950 951 942 949 9,190
2018/02/02 956 957 948 956 6,960
2018/02/01 970 972 963 970 7,030
2018/01/31 952 952 948 950 11,300
2018/01/30 959 961 950 953 25,120
2018/01/29 967 969 965 968 14,560
2018/01/26 979 982 978 979 4,710
2018/01/25 980 981 973 973 5,730
2018/01/24 980 985 980 981 4,290
2018/01/23 979 982 977 980 1,850
2018/01/22 972 974 968 971 4,260
2018/01/19 975 975 966 970 10,670
2018/01/18 978 985 977 982 8,340
2018/01/17 974 975 967 973 4,190
2018/01/16 975 975 966 968 9,170
2018/01/15 975 975 968 969 12,450
2018/01/12 978 978 970 974 19,030
2018/01/11 989 989 981 983 19,930
2018/01/10 1,013 1,013 1,001 1,008 11,060
2018/01/09 1,018 1,022 1,009 1,011 7,560
2018/01/05 1,015 1,015 1,007 1,011 20,780
2018/01/04 1,026 1,026 1,024 1,026 5,450

このページの先頭へ