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
2020/12/30 898 913 895 902 21,560
2020/12/29 907 911 901 911 23,790
2020/12/28 889 904 885 899 64,620
2020/12/25 896 897 888 897 4,400
2020/12/24 891 895 891 895 5,900
2020/12/23 890 895 884 888 26,950
2020/12/22 883 890 875 875 53,190
2020/12/21 908 909 880 886 67,810
2020/12/18 908 911 905 910 15,730
2020/12/17 906 910 905 908 6,240
2020/12/16 902 903 899 901 17,660
2020/12/15 895 900 892 892 29,380
2020/12/14 897 902 897 899 19,630
2020/12/11 898 898 892 893 32,470
2020/12/10 901 903 899 901 17,000
2020/12/09 904 906 902 906 14,340
2020/12/08 902 906 901 905 36,890
2020/12/07 914 915 909 913 25,540
2020/12/04 897 902 897 901 14,720
2020/12/03 899 903 899 902 10,210
2020/12/02 895 904 895 900 19,460
2020/12/01 896 904 895 897 19,460
2020/11/30 901 901 893 895 22,140
2020/11/27 903 905 900 905 37,830
2020/11/26 905 907 903 904 14,890
2020/11/25 910 912 907 908 21,770
2020/11/24 900 904 899 900 14,000
2020/11/20 888 893 888 889 9,150
2020/11/19 891 892 889 889 11,090
2020/11/18 913 913 906 906 8,820
2020/11/17 911 912 908 909 12,360
2020/11/16 901 904 899 901 23,030
2020/11/13 883 884 876 878 11,260
2020/11/12 899 899 890 892 53,790
2020/11/11 894 896 887 896 29,970
2020/11/10 848 877 848 868 75,150
2020/11/09 829 833 828 833 11,840
2020/11/06 830 830 815 828 25,660
2020/11/05 831 836 828 836 23,450
2020/11/04 836 843 825 837 60,210
2020/11/02 796 801 794 801 25,400
2020/10/30 797 798 787 787 40,390
2020/10/29 803 803 793 798 54,960
2020/10/28 817 821 810 818 41,890
2020/10/27 832 834 831 832 17,680
2020/10/26 840 841 836 836 7,850
2020/10/23 844 844 836 840 16,050
2020/10/22 831 838 827 832 16,610
2020/10/21 844 845 840 844 16,910
2020/10/20 839 840 835 837 29,610
2020/10/19 843 850 842 846 29,220
2020/10/16 855 855 850 853 10,450
2020/10/15 850 851 846 850 17,240
2020/10/14 861 863 857 862 37,590
2020/10/13 874 874 870 874 4,070
2020/10/12 873 874 870 873 8,550
2020/10/09 876 878 874 877 14,680
2020/10/08 862 863 860 863 24,240
2020/10/07 862 865 860 864 14,020
2020/10/06 862 862 859 862 9,350
2020/10/05 862 866 859 863 77,040
2020/10/02 847 847 824 826 31,780
2020/09/30 832 835 817 821 23,580
2020/09/29 835 840 834 836 20,890
2020/09/28 818 820 814 820 13,270
2020/09/25 805 813 802 805 46,860
2020/09/24 797 810 793 808 66,220
2020/09/23 816 826 814 821 74,050
2020/09/18 852 854 848 853 25,330
2020/09/17 865 865 855 856 22,220
2020/09/16 858 862 856 860 10,300
2020/09/15 857 857 855 857 15,630
2020/09/14 847 851 845 851 27,910
2020/09/11 851 856 848 856 12,680
2020/09/10 859 859 851 857 10,810
2020/09/09 850 859 849 854 21,380
2020/09/08 861 868 861 866 9,410
2020/09/07 861 864 859 861 22,120
2020/09/04 869 875 869 874 36,870
2020/09/03 882 882 877 881 16,820
2020/09/02 870 873 868 872 12,190
2020/09/01 869 872 866 869 24,000
2020/08/31 884 884 872 875 20,140
2020/08/28 875 879 869 872 36,330
2020/08/27 858 862 856 860 29,850
2020/08/26 869 869 866 868 11,270
2020/08/25 861 867 861 867 20,110
2020/08/24 855 856 852 856 4,010
2020/08/21 851 852 848 851 13,690
2020/08/20 844 848 839 841 17,580
2020/08/19 854 858 851 858 15,870
2020/08/18 864 864 858 861 25,800
2020/08/17 861 863 859 860 21,860
2020/08/14 865 867 862 866 25,500
2020/08/13 868 868 864 866 16,910
2020/08/12 866 868 864 864 14,490
2020/08/11 866 869 862 867 21,820
2020/08/07 849 850 844 845 18,570
2020/08/06 851 852 848 850 10,870
2020/08/05 847 849 845 848 7,440
2020/08/04 839 844 837 837 20,260
2020/08/03 852 852 847 847 51,840
2020/07/31 849 849 838 838 13,550
2020/07/30 849 849 844 844 28,830
2020/07/29 841 841 832 832 9,110
2020/07/28 824 827 822 826 10,350
2020/07/27 821 827 819 819 20,520
2020/07/22 827 830 825 825 11,310
2020/07/21 822 826 821 825 7,290
2020/07/20 828 837 825 828 23,230
2020/07/17 822 826 819 821 10,250
2020/07/16 834 834 828 828 5,280
2020/07/15 825 830 825 826 8,300
2020/07/14 826 827 821 822 14,980
2020/07/13 825 829 823 829 9,340
2020/07/10 822 822 808 808 16,510
2020/07/09 830 830 823 823 13,800
2020/07/08 835 837 830 831 10,170
2020/07/07 851 851 844 844 13,590
2020/07/06 856 863 852 860 16,060
2020/07/03 850 854 849 850 10,240
2020/07/02 844 849 841 844 10,370
2020/07/01 831 833 825 827 7,590
2020/06/30 825 835 821 823 22,010
2020/06/29 813 817 808 810 25,400
2020/06/26 823 824 818 819 52,450
2020/06/25 820 825 816 818 64,300
2020/06/24 833 838 831 835 32,610
2020/06/23 844 847 826 841 29,730
2020/06/22 857 857 828 834 37,880
2020/06/19 862 862 855 860 13,520
2020/06/18 865 865 856 860 12,670
2020/06/17 882 883 877 878 34,020
2020/06/16 862 872 859 866 19,060
2020/06/15 839 840 823 823 19,180
2020/06/12 832 846 829 844 37,800
2020/06/11 871 876 865 866 20,360
2020/06/10 910 912 905 910 15,670
2020/06/09 927 927 919 925 34,400
2020/06/08 920 941 919 919 23,250
2020/06/05 877 889 875 889 10,250
2020/06/04 898 898 883 883 16,830
2020/06/03 873 884 866 884 25,370
2020/06/02 854 861 839 856 17,670
2020/06/01 833 839 828 839 23,150
2020/05/29 830 841 825 841 13,490
2020/05/28 824 829 818 825 31,600
2020/05/27 806 823 801 815 39,170
2020/05/26 787 796 785 791 29,700
2020/05/25 783 783 776 781 10,440
2020/05/22 773 775 763 768 19,940
2020/05/21 773 773 763 765 28,870
2020/05/20 772 774 767 767 36,170
2020/05/19 772 772 764 766 91,620
2020/05/18 739 743 738 742 46,370
2020/05/15 742 742 737 740 27,440
2020/05/14 739 739 727 731 72,450
2020/05/13 750 763 747 754 67,380
2020/05/12 793 799 781 793 51,650
2020/05/11 807 812 802 806 20,840
2020/05/08 784 792 782 792 10,700
2020/05/07 778 779 766 771 59,810
2020/05/01 813 814 806 808 24,540
2020/04/30 824 839 821 826 28,420
2020/04/28 803 807 799 805 4,670
2020/04/27 785 792 784 791 21,240
2020/04/24 784 789 779 783 11,330
2020/04/23 789 794 785 790 11,780
2020/04/22 788 799 777 799 29,420
2020/04/21 809 824 795 810 28,780
2020/04/20 828 834 828 832 10,330
2020/04/17 830 836 818 829 3,600
2020/04/16 808 816 802 816 10,220
2020/04/15 837 837 825 828 16,190
2020/04/14 848 848 840 846 10,920
2020/04/13 850 862 845 850 22,370
2020/04/10 845 850 842 850 12,160
2020/04/09 806 814 798 800 38,050
2020/04/08 768 801 763 777 15,220
2020/04/07 765 766 748 761 18,690
2020/04/06 722 750 715 730 30,410
2020/04/03 754 758 734 740 25,170
2020/04/02 762 769 750 768 40,920
2020/04/01 760 770 753 770 38,600
2020/03/31 750 782 750 765 17,420
2020/03/30 755 768 738 768 26,780
2020/03/27 746 755 739 752 42,560
2020/03/26 748 748 719 731 64,060
2020/03/25 720 724 701 721 175,700
2020/03/24 662 681 658 681 105,040
2020/03/23 647 660 640 649 80,130
2020/03/19 683 688 639 650 51,990
2020/03/18 744 744 693 702 107,870
2020/03/17 748 804 732 759 86,430
2020/03/16 845 861 788 815 65,900
2020/03/13 842 842 788 813 125,380
2020/03/12 890 907 863 872 97,390
2020/03/11 929 938 925 938 30,850
2020/03/10 950 966 907 928 50,200
2020/03/09 968 979 950 970 48,270
2020/03/06 1,023 1,026 1,012 1,013 65,440
2020/03/05 1,071 1,092 1,060 1,092 9,240
2020/03/04 1,080 1,083 1,050 1,083 14,790
2020/03/03 1,150 1,150 1,070 1,070 18,540
2020/03/02 1,032 1,070 1,032 1,060 17,370
2020/02/28 1,030 1,041 1,024 1,032 40,850
2020/02/27 1,086 1,091 1,074 1,079 15,480
2020/02/26 1,103 1,104 1,099 1,099 41,750
2020/02/25 1,132 1,139 1,129 1,137 28,520
2020/02/21 1,148 1,156 1,147 1,155 7,540
2020/02/20 1,134 1,139 1,133 1,139 19,650
2020/02/19 1,137 1,140 1,136 1,140 5,820
2020/02/18 1,142 1,142 1,134 1,136 9,610
2020/02/17 1,141 1,143 1,138 1,138 12,660
2020/02/14 1,124 1,138 1,121 1,138 5,930
2020/02/13 1,115 1,120 1,115 1,118 16,500
2020/02/12 1,110 1,112 1,109 1,110 14,240
2020/02/10 1,100 1,102 1,097 1,102 10,860
2020/02/07 1,107 1,107 1,103 1,107 11,610
2020/02/06 1,100 1,104 1,098 1,103 15,680
2020/02/05 1,095 1,097 1,091 1,097 14,860
2020/02/04 1,076 1,081 1,073 1,081 18,420
2020/02/03 1,076 1,082 1,075 1,082 23,100
2020/01/31 1,090 1,094 1,090 1,091 6,030
2020/01/30 1,091 1,094 1,090 1,090 11,030
2020/01/29 1,092 1,095 1,091 1,094 4,050
2020/01/28 1,091 1,095 1,091 1,094 7,840
2020/01/27 1,100 1,108 1,092 1,098 13,470
2020/01/24 1,102 1,104 1,096 1,100 5,140
2020/01/23 1,099 1,101 1,095 1,099 13,720
2020/01/22 1,102 1,105 1,101 1,105 3,940
2020/01/21 1,102 1,103 1,096 1,101 2,580
2020/01/20 1,103 1,103 1,098 1,103 6,730
2020/01/17 1,101 1,102 1,096 1,101 7,350
2020/01/16 1,088 1,090 1,083 1,088 10,910
2020/01/15 1,078 1,081 1,076 1,081 6,540
2020/01/14 1,077 1,080 1,076 1,076 32,330
2020/01/10 1,066 1,068 1,062 1,064 5,820
2020/01/09 1,062 1,064 1,059 1,062 4,240
2020/01/08 1,055 1,062 1,053 1,062 38,050
2020/01/07 1,065 1,067 1,062 1,067 8,930
2020/01/06 1,064 1,068 1,060 1,067 34,700

このページの先頭へ