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
2019/12/30 1,072 1,081 1,069 1,069 6,480
2019/12/27 1,067 1,079 1,062 1,079 10,630
2019/12/26 1,065 1,065 1,061 1,065 13,410
2019/12/25 1,061 1,061 1,056 1,061 6,760
2019/12/24 1,063 1,063 1,056 1,059 6,910
2019/12/23 1,056 1,067 1,054 1,059 13,630
2019/12/20 1,056 1,062 1,054 1,056 15,220
2019/12/19 1,060 1,060 1,056 1,059 21,830
2019/12/18 1,049 1,060 1,048 1,055 23,520
2019/12/17 1,056 1,064 1,053 1,064 18,250
2019/12/16 1,064 1,064 1,050 1,053 12,470
2019/12/13 1,062 1,067 1,050 1,059 14,220
2019/12/12 1,067 1,067 1,055 1,067 24,850
2019/12/11 1,074 1,074 1,071 1,073 4,440
2019/12/10 1,073 1,080 1,073 1,077 3,980
2019/12/09 1,074 1,074 1,071 1,073 6,910
2019/12/06 1,102 1,102 1,068 1,070 37,700
2019/12/05 1,111 1,111 1,096 1,103 2,240
2019/12/04 1,086 1,111 1,086 1,111 2,510
2019/12/03 1,082 1,090 1,080 1,084 10,810
2019/12/02 1,088 1,089 1,083 1,086 6,380
2019/11/29 1,090 1,090 1,081 1,081 5,090
2019/11/28 1,085 1,089 1,080 1,082 3,060
2019/11/27 1,090 1,090 1,071 1,078 11,460
2019/11/26 1,073 1,076 1,070 1,072 3,410
2019/11/25 1,067 1,070 1,067 1,070 5,030
2019/11/22 1,067 1,072 1,067 1,071 9,130
2019/11/21 1,076 1,081 1,070 1,077 5,840
2019/11/20 1,075 1,081 1,075 1,079 4,880
2019/11/19 1,080 1,083 1,077 1,083 7,350
2019/11/18 1,075 1,077 1,073 1,077 3,140
2019/11/15 1,069 1,073 1,066 1,073 1,440
2019/11/14 1,064 1,069 1,062 1,065 2,900
2019/11/13 1,060 1,065 1,056 1,060 8,280
2019/11/12 1,058 1,063 1,058 1,063 6,430
2019/11/11 1,065 1,066 1,057 1,059 25,610
2019/11/08 1,058 1,068 1,058 1,065 11,230
2019/11/07 1,075 1,075 1,065 1,070 3,300
2019/11/06 1,079 1,085 1,070 1,074 12,880
2019/11/05 1,089 1,090 1,082 1,082 12,080
2019/11/01 1,083 1,085 1,077 1,085 6,980
2019/10/31 1,088 1,091 1,085 1,091 4,400
2019/10/30 1,081 1,084 1,081 1,082 2,450
2019/10/29 1,082 1,086 1,079 1,083 5,550
2019/10/28 1,093 1,093 1,080 1,084 9,170
2019/10/25 1,092 1,093 1,087 1,090 8,510
2019/10/24 1,094 1,095 1,089 1,090 4,000
2019/10/23 1,084 1,085 1,080 1,085 4,170
2019/10/21 1,076 1,085 1,076 1,082 5,050
2019/10/18 1,078 1,078 1,071 1,073 12,160
2019/10/17 1,073 1,074 1,071 1,073 2,220
2019/10/16 1,063 1,070 1,063 1,068 4,600
2019/10/15 1,062 1,064 1,059 1,061 9,960
2019/10/11 1,053 1,058 1,051 1,058 3,640
2019/10/10 1,049 1,053 1,040 1,050 4,150
2019/10/09 1,054 1,056 1,046 1,049 3,780
2019/10/08 1,045 1,058 1,045 1,055 3,430
2019/10/07 1,046 1,046 1,044 1,045 960
2019/10/04 1,043 1,044 1,041 1,044 1,800
2019/10/03 1,046 1,046 1,035 1,040 9,470
2019/10/02 1,055 1,055 1,044 1,046 4,780
2019/10/01 1,054 1,059 1,054 1,055 1,850
2019/09/30 1,054 1,054 1,053 1,053 1,340
2019/09/27 1,049 1,054 1,049 1,054 14,340
2019/09/26 1,048 1,048 1,042 1,045 17,080
2019/09/25 1,045 1,045 1,038 1,041 3,110
2019/09/24 1,051 1,051 1,046 1,047 4,740
2019/09/20 1,049 1,049 1,041 1,044 9,320
2019/09/19 1,049 1,049 1,039 1,041 2,010
2019/09/18 1,044 1,046 1,042 1,046 760
2019/09/17 1,044 1,044 1,036 1,042 1,130
2019/09/13 1,042 1,045 1,040 1,044 11,460
2019/09/12 1,040 1,042 1,036 1,036 4,980
2019/09/11 1,036 1,036 1,029 1,034 3,250
2019/09/10 1,038 1,038 1,031 1,034 7,010
2019/09/09 1,030 1,036 1,030 1,030 7,150
2019/09/06 1,034 1,034 1,027 1,027 27,710
2019/09/05 1,030 1,043 1,030 1,041 5,260
2019/09/04 1,017 1,031 1,017 1,030 7,610
2019/09/03 1,024 1,025 1,016 1,018 6,900
2019/09/02 1,025 1,025 1,019 1,022 21,800
2019/08/30 1,024 1,027 1,023 1,026 18,380
2019/08/29 1,016 1,016 1,010 1,013 2,200
2019/08/28 1,015 1,016 1,011 1,014 3,520
2019/08/27 1,011 1,016 1,011 1,015 25,060
2019/08/26 1,011 1,015 996 1,000 10,820
2019/08/23 1,016 1,026 1,016 1,026 2,110
2019/08/22 1,021 1,021 1,011 1,011 4,760
2019/08/21 1,008 1,015 1,008 1,011 4,680
2019/08/20 1,020 1,026 1,020 1,022 6,040
2019/08/19 1,020 1,020 1,016 1,020 1,800
2019/08/16 1,011 1,012 1,004 1,011 3,370
2019/08/15 1,000 1,007 995 1,000 8,500
2019/08/14 1,023 1,023 1,008 1,013 12,070
2019/08/13 1,008 1,008 1,004 1,004 2,390
2019/08/09 1,018 1,019 1,012 1,013 1,490
2019/08/08 1,005 1,011 1,001 1,011 1,370
2019/08/07 1,008 1,008 988 994 11,140
2019/08/06 996 1,007 966 997 16,580
2019/08/05 1,020 1,020 998 1,001 47,160
2019/08/02 1,033 1,079 1,014 1,018 27,000
2019/08/01 1,037 1,037 1,030 1,034 4,840
2019/07/31 1,042 1,042 1,037 1,041 4,350
2019/07/30 1,036 1,041 1,036 1,038 3,840
2019/07/29 1,046 1,046 1,031 1,031 22,410
2019/07/26 1,036 1,036 1,032 1,036 13,620
2019/07/25 1,036 1,036 1,034 1,036 3,110
2019/07/24 1,033 1,036 1,031 1,034 2,370
2019/07/23 1,026 1,027 1,022 1,026 2,050
2019/07/22 1,029 1,029 1,025 1,026 7,650
2019/07/19 1,026 1,031 1,026 1,031 1,670
2019/07/18 1,037 1,037 1,026 1,026 15,060
2019/07/17 1,039 1,040 1,038 1,039 2,270
2019/07/16 1,043 1,043 1,033 1,039 1,950
2019/07/12 1,048 1,048 1,042 1,043 5,670
2019/07/11 1,051 1,051 1,049 1,049 4,160
2019/07/10 1,047 1,054 1,047 1,049 3,340
2019/07/09 1,040 1,045 1,039 1,042 2,060
2019/07/08 1,041 1,044 1,037 1,038 7,900
2019/07/05 1,040 1,041 1,036 1,041 3,960
2019/07/04 1,040 1,040 1,033 1,034 2,640
2019/07/03 1,030 1,030 1,021 1,023 7,150
2019/07/02 1,040 1,040 1,029 1,029 6,460
2019/07/01 1,040 1,040 1,033 1,040 8,310
2019/06/28 1,022 1,022 1,015 1,019 3,120
2019/06/27 1,010 1,013 1,008 1,013 8,090
2019/06/26 1,015 1,019 1,015 1,018 4,720
2019/06/25 1,026 1,037 1,017 1,019 17,140
2019/06/24 1,033 1,033 1,025 1,029 9,320
2019/06/21 1,040 1,040 1,030 1,033 7,240
2019/06/20 1,032 1,033 1,028 1,032 1,570
2019/06/19 1,035 1,036 1,030 1,032 2,040
2019/06/18 1,040 1,042 1,033 1,036 10,720
2019/06/17 1,032 1,037 1,032 1,032 6,980
2019/06/14 1,021 1,026 1,020 1,022 2,700
2019/06/13 1,018 1,024 1,016 1,016 5,770
2019/06/12 1,022 1,022 1,018 1,018 1,440
2019/06/11 1,025 1,025 1,018 1,020 4,730
2019/06/10 1,018 1,025 1,018 1,024 3,480
2019/06/07 1,018 1,022 1,017 1,022 3,520
2019/06/06 1,008 1,017 1,008 1,012 1,680
2019/06/05 1,009 1,009 1,000 1,002 21,540
2019/06/04 1,014 1,014 1,005 1,007 14,460
2019/06/03 1,033 1,033 1,004 1,005 8,550
2019/05/31 1,023 1,023 1,003 1,003 8,730
2019/05/30 1,013 1,026 1,013 1,020 3,250
2019/05/29 1,033 1,033 1,019 1,020 19,760
2019/05/28 1,036 1,041 1,036 1,040 3,340
2019/05/27 1,064 1,064 1,034 1,037 6,640
2019/05/24 1,044 1,044 1,032 1,037 6,920
2019/05/23 1,034 1,036 1,032 1,034 2,940
2019/05/22 1,055 1,055 1,039 1,039 8,140
2019/05/21 1,040 1,040 1,032 1,036 3,180
2019/05/20 1,058 1,058 1,040 1,040 2,200
2019/05/17 1,041 1,042 1,034 1,034 630
2019/05/16 1,037 1,038 1,029 1,033 2,340
2019/05/15 1,035 1,036 1,030 1,034 4,270
2019/05/14 1,018 1,031 1,017 1,030 5,740
2019/05/13 1,014 1,029 1,014 1,022 14,450
2019/05/10 1,014 1,030 1,014 1,020 14,300
2019/05/09 1,023 1,030 1,013 1,014 5,200
2019/05/08 1,019 1,027 1,019 1,026 18,760
2019/05/07 1,035 1,052 1,035 1,038 22,610
2019/04/26 1,041 1,042 1,034 1,042 7,220
2019/04/25 1,046 1,048 1,042 1,045 3,550
2019/04/24 1,034 1,034 1,027 1,028 3,680
2019/04/23 1,048 1,048 1,033 1,034 2,650
2019/04/22 1,037 1,048 1,033 1,033 2,700
2019/04/19 1,033 1,067 1,033 1,034 1,360
2019/04/18 1,030 1,030 1,025 1,025 6,370
2019/04/17 1,068 1,068 1,037 1,040 10,380
2019/04/16 1,059 1,060 1,055 1,060 1,850
2019/04/15 1,060 1,064 1,060 1,060 2,410
2019/04/12 1,052 1,059 1,052 1,054 1,840
2019/04/11 1,047 1,050 1,046 1,047 1,280
2019/04/10 1,038 1,044 1,036 1,038 3,180
2019/04/09 1,048 1,049 1,044 1,044 1,620
2019/04/08 1,056 1,056 1,048 1,048 5,120
2019/04/05 1,050 1,055 1,049 1,055 1,400
2019/04/04 1,053 1,054 1,051 1,052 4,240
2019/04/03 1,044 1,055 1,043 1,054 2,860
2019/04/02 1,048 1,048 1,040 1,045 7,100
2019/04/01 1,046 1,049 1,046 1,049 4,380
2019/03/29 1,039 1,044 1,039 1,044 2,210
2019/03/28 1,031 1,034 1,025 1,034 1,220
2019/03/27 1,031 1,034 1,030 1,034 980
2019/03/26 1,018 1,026 1,018 1,024 10,340
2019/03/25 1,021 1,021 1,009 1,016 3,460
2019/03/22 1,030 1,031 1,024 1,029 1,760
2019/03/20 1,023 1,025 1,019 1,019 3,240
2019/03/19 1,023 1,023 1,020 1,022 10,570
2019/03/18 1,027 1,027 1,025 1,027 850
2019/03/15 1,027 1,030 1,024 1,024 3,880
2019/03/14 1,018 1,020 1,018 1,019 2,150
2019/03/13 1,015 1,015 1,009 1,010 8,680
2019/03/12 1,014 1,019 1,013 1,013 2,260
2019/03/11 1,004 1,006 999 1,005 1,240
2019/03/08 1,006 1,007 998 998 3,700
2019/03/07 1,010 1,012 1,005 1,011 2,570
2019/03/06 1,014 1,014 1,010 1,014 410
2019/03/05 1,014 1,014 1,010 1,013 12,210
2019/03/04 1,024 1,024 1,009 1,024 5,940
2019/03/01 1,014 1,020 1,008 1,010 980
2019/02/28 1,009 1,014 1,009 1,014 480
2019/02/27 1,019 1,019 1,010 1,014 6,320
2019/02/26 1,019 1,019 1,010 1,013 4,960
2019/02/25 1,024 1,024 1,018 1,020 3,640
2019/02/22 1,010 1,011 1,008 1,008 2,720
2019/02/21 1,021 1,021 1,016 1,017 2,100
2019/02/20 1,019 1,024 1,017 1,021 2,250
2019/02/19 1,019 1,020 1,014 1,018 4,470
2019/02/18 1,020 1,020 1,012 1,019 1,670
2019/02/15 1,014 1,014 1,007 1,008 1,730
2019/02/14 1,017 1,019 1,013 1,019 5,030
2019/02/13 1,013 1,017 1,011 1,017 2,210
2019/02/12 1,005 1,017 1,005 1,017 15,600
2019/02/08 999 1,003 998 999 1,930
2019/02/07 1,002 1,002 995 1,000 1,430
2019/02/06 1,002 1,005 1,000 1,003 1,570
2019/02/05 1,000 1,002 1,000 1,000 3,170
2019/02/04 990 994 989 993 3,680
2019/02/01 994 994 989 992 4,080
2019/01/31 986 993 984 992 2,930
2019/01/30 975 986 972 983 3,790
2019/01/29 968 970 966 969 1,790
2019/01/28 965 966 961 961 11,940
2019/01/25 955 961 954 961 3,580
2019/01/24 964 964 951 953 720
2019/01/23 949 956 946 953 1,440
2019/01/22 957 957 947 950 2,770
2019/01/21 965 966 953 956 2,850
2019/01/18 947 955 947 955 1,530
2019/01/17 947 947 936 938 1,580
2019/01/16 932 936 929 932 3,900
2019/01/15 923 933 923 932 4,890
2019/01/11 922 924 918 918 10,430
2019/01/10 922 946 906 908 7,110
2019/01/09 917 924 917 922 2,750
2019/01/08 923 923 900 904 6,830
2019/01/07 897 937 891 937 15,470
2019/01/04 864 908 863 887 20,360

このページの先頭へ