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
2021/12/30 1,315 1,320 1,315 1,320 56,710
2021/12/29 1,311 1,311 1,295 1,311 10,380
2021/12/28 1,311 1,323 1,310 1,320 22,330
2021/12/27 1,287 1,298 1,285 1,298 10,380
2021/12/24 1,301 1,303 1,289 1,289 10,070
2021/12/23 1,293 1,300 1,293 1,299 5,030
2021/12/22 1,271 1,286 1,271 1,285 16,230
2021/12/21 1,267 1,269 1,262 1,269 10,500
2021/12/20 1,275 1,276 1,262 1,264 10,970
2021/12/17 1,287 1,287 1,270 1,276 7,850
2021/12/16 1,282 1,287 1,281 1,287 14,050
2021/12/15 1,265 1,268 1,263 1,263 11,290
2021/12/14 1,283 1,283 1,274 1,278 2,680
2021/12/13 1,273 1,276 1,270 1,275 7,460
2021/12/10 1,271 1,271 1,265 1,268 6,670
2021/12/09 1,287 1,291 1,282 1,284 6,370
2021/12/08 1,282 1,285 1,278 1,284 10,180
2021/12/07 1,269 1,277 1,262 1,277 15,290
2021/12/06 1,255 1,258 1,231 1,241 16,440
2021/12/03 1,251 1,257 1,238 1,256 7,840
2021/12/02 1,224 1,238 1,216 1,234 25,650
2021/12/01 1,239 1,251 1,235 1,246 16,650
2021/11/30 1,272 1,272 1,243 1,244 11,500
2021/11/29 1,263 1,277 1,259 1,261 43,490
2021/11/26 1,296 1,300 1,284 1,290 41,450
2021/11/25 1,300 1,303 1,294 1,303 16,530
2021/11/24 1,277 1,283 1,276 1,279 26,190
2021/11/22 1,275 1,277 1,263 1,276 16,700
2021/11/19 1,279 1,291 1,277 1,285 7,040
2021/11/18 1,275 1,280 1,271 1,273 20,870
2021/11/17 1,280 1,284 1,273 1,275 40,160
2021/11/16 1,270 1,284 1,269 1,284 72,300
2021/11/15 1,260 1,260 1,254 1,259 59,000
2021/11/12 1,259 1,263 1,257 1,258 13,920
2021/11/11 1,252 1,257 1,243 1,252 17,770
2021/11/10 1,246 1,248 1,243 1,246 21,270
2021/11/09 1,256 1,256 1,242 1,242 41,410
2021/11/08 1,253 1,259 1,253 1,259 11,830
2021/11/05 1,257 1,258 1,247 1,247 16,820
2021/11/04 1,259 1,267 1,259 1,267 31,780
2021/11/02 1,249 1,250 1,242 1,246 6,010
2021/11/01 1,248 1,249 1,243 1,244 15,930
2021/10/29 1,248 1,256 1,248 1,249 10,750
2021/10/28 1,244 1,244 1,234 1,234 8,130
2021/10/27 1,244 1,250 1,244 1,246 19,000
2021/10/26 1,240 1,244 1,239 1,239 25,410
2021/10/25 1,233 1,239 1,233 1,235 17,380
2021/10/22 1,232 1,242 1,232 1,239 13,650
2021/10/21 1,240 1,242 1,234 1,236 9,080
2021/10/20 1,227 1,229 1,224 1,225 5,000
2021/10/19 1,225 1,228 1,222 1,222 7,200
2021/10/18 1,220 1,224 1,216 1,218 13,580
2021/10/15 1,212 1,223 1,166 1,222 26,700
2021/10/14 1,195 1,202 1,192 1,200 8,390
2021/10/13 1,182 1,188 1,182 1,184 9,850
2021/10/12 1,170 1,170 1,164 1,167 4,080
2021/10/11 1,157 1,165 1,154 1,165 9,180
2021/10/08 1,160 1,166 1,160 1,165 10,190
2021/10/07 1,159 1,159 1,152 1,156 5,430
2021/10/06 1,146 1,149 1,140 1,146 5,310
2021/10/05 1,146 1,152 1,142 1,151 14,710
2021/10/04 1,147 1,151 1,141 1,147 36,500
2021/10/01 1,140 1,146 1,126 1,126 34,730
2021/09/30 1,155 1,164 1,155 1,160 12,990
2021/09/29 1,150 1,153 1,146 1,146 15,440
2021/09/28 1,149 1,155 1,149 1,153 22,680
2021/09/27 1,163 1,165 1,162 1,162 3,730
2021/09/24 1,169 1,174 1,167 1,171 31,890
2021/09/22 1,141 1,156 1,140 1,151 20,880
2021/09/21 1,150 1,160 1,150 1,155 20,710
2021/09/17 1,162 1,180 1,162 1,180 12,860
2021/09/16 1,164 1,167 1,161 1,162 11,740
2021/09/15 1,165 1,170 1,165 1,168 11,850
2021/09/14 1,172 1,177 1,171 1,177 15,640
2021/09/13 1,170 1,170 1,166 1,170 25,550
2021/09/10 1,175 1,189 1,175 1,185 16,910
2021/09/09 1,203 1,203 1,194 1,197 20,010
2021/09/08 1,201 1,203 1,200 1,203 12,740
2021/09/07 1,213 1,213 1,207 1,211 7,730
2021/09/06 1,216 1,216 1,205 1,211 24,990
2021/09/03 1,221 1,225 1,218 1,224 12,660
2021/09/02 1,225 1,226 1,210 1,214 22,620
2021/09/01 1,201 1,205 1,198 1,204 10,940
2021/08/31 1,193 1,195 1,187 1,193 12,270
2021/08/30 1,180 1,183 1,179 1,183 23,270
2021/08/27 1,165 1,173 1,163 1,173 5,860
2021/08/26 1,167 1,171 1,165 1,170 8,370
2021/08/25 1,168 1,169 1,164 1,168 29,530
2021/08/24 1,166 1,173 1,166 1,173 6,290
2021/08/23 1,161 1,177 1,161 1,174 18,810
2021/08/20 1,165 1,167 1,160 1,160 13,010
2021/08/19 1,163 1,170 1,162 1,162 9,720
2021/08/18 1,168 1,174 1,167 1,173 6,320
2021/08/17 1,176 1,178 1,167 1,167 5,040
2021/08/16 1,177 1,178 1,168 1,173 12,560
2021/08/13 1,182 1,182 1,174 1,178 6,850
2021/08/12 1,175 1,179 1,174 1,178 10,720
2021/08/11 1,170 1,176 1,168 1,173 9,880
2021/08/10 1,180 1,182 1,176 1,180 10,760
2021/08/06 1,173 1,184 1,172 1,184 7,880
2021/08/05 1,162 1,169 1,162 1,169 19,680
2021/08/04 1,164 1,165 1,159 1,164 9,350
2021/08/03 1,172 1,172 1,166 1,167 10,080
2021/08/02 1,175 1,177 1,171 1,172 15,620
2021/07/30 1,165 1,167 1,163 1,165 6,290
2021/07/29 1,174 1,174 1,166 1,168 12,300
2021/07/28 1,170 1,174 1,169 1,171 52,360
2021/07/27 1,169 1,171 1,162 1,169 15,930
2021/07/26 1,170 1,171 1,164 1,167 26,420
2021/07/21 1,161 1,167 1,153 1,157 24,440
2021/07/20 1,137 1,137 1,130 1,131 22,470
2021/07/19 1,160 1,160 1,153 1,158 12,270
2021/07/16 1,157 1,162 1,155 1,161 3,430
2021/07/15 1,164 1,164 1,155 1,157 8,340
2021/07/14 1,162 1,162 1,154 1,158 13,940
2021/03/22 1,004 1,004 1,000 1,001 32,170
2021/03/19 1,022 1,022 1,013 1,014 15,510
2021/03/18 1,028 1,030 1,025 1,025 10,000
2021/03/17 1,024 1,029 1,024 1,025 8,010
2021/03/16 1,030 1,033 1,028 1,029 8,680
2021/03/15 1,016 1,021 1,015 1,017 38,560
2021/03/12 995 1,000 995 997 27,770
2021/03/11 983 994 983 991 23,560
2021/03/10 989 989 982 982 4,070
2021/03/09 978 988 978 985 27,350
2021/03/08 968 974 967 967 30,660
2021/03/05 960 963 957 959 21,630
2021/03/04 957 967 957 960 23,000
2021/03/03 970 983 967 967 33,720
2021/03/02 970 975 970 973 16,090
2021/03/01 968 969 964 967 17,910
2021/02/26 978 978 972 972 12,860
2021/02/25 988 994 988 992 10,230
2021/02/24 972 978 970 978 22,580
2021/02/22 953 959 952 958 50,870
2021/02/19 952 955 950 950 17,240
2021/02/18 959 960 954 957 11,710
2021/02/17 965 965 957 960 59,760
2021/02/16 966 972 965 970 22,110
2021/02/15 960 962 957 960 20,880
2021/02/12 955 957 952 957 10,370
2021/02/10 948 952 946 949 21,340
2021/02/09 949 949 943 946 17,830
2021/02/08 948 953 945 951 25,910
2021/02/05 945 945 941 945 12,100
2021/02/04 943 945 935 939 55,680
2021/02/03 944 944 940 942 10,040
2021/02/02 934 940 928 940 39,910
2021/02/01 910 920 910 919 18,540
2021/01/29 922 925 914 916 13,500
2021/01/28 909 920 908 916 12,650
2021/01/27 923 923 919 919 10,980
2021/01/26 922 922 909 911 13,460
2021/01/25 919 919 915 918 60,440
2021/01/22 916 917 912 915 7,160
2021/01/21 915 918 914 914 16,860
2021/01/20 908 908 901 902 19,220
2021/01/19 908 911 905 911 12,340
2021/01/18 905 908 902 905 12,570
2021/01/15 902 902 893 895 19,670
2021/01/14 893 900 891 899 12,550
2021/01/13 884 885 880 884 27,140
2021/01/12 883 890 882 890 51,720
2021/01/08 890 896 889 896 10,830
2021/01/07 890 893 885 889 13,660
2021/01/06 878 886 877 885 18,510
2021/01/05 890 890 878 884 58,820
2021/01/04 916 916 901 905 24,610

このページの先頭へ