1343 (NEXT FUNDS)東証REIT指数連動型上場投信 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-03-15 | 2098 | 2099 | 2073 | 2087 | 280990 | 2087 |
2021-03-09 | 2046 | 2053 | 2009 | 2025 | 713930 | 2025 |
2021-03-03 | 2077 | 2083 | 2041 | 2066 | 288860 | 2066 |
2021-02-26 | 2108 | 2113 | 2056 | 2063 | 697880 | 2063 |
2021-02-24 | 2085 | 2125 | 2085 | 2122 | 584390 | 2122 |
2021-02-12 | 2033 | 2060 | 2025 | 2060 | 481360 | 2060 |
2021-02-03 | 1961 | 1979 | 1955 | 1972 | 410280 | 1972 |
2021-02-02 | 1979 | 1985 | 1956 | 1966 | 2164380 | 1966 |
2021-02-01 | 1985 | 1988 | 1968 | 1981 | 1324740 | 1981 |
2021-01-29 | 1965 | 1994 | 1956 | 1979 | 563710 | 1979 |
2021-01-28 | 1934 | 1962 | 1929 | 1958 | 358910 | 1958 |
2021-01-27 | 1931 | 1949 | 1929 | 1948 | 351910 | 1948 |
2021-01-26 | 1931 | 1940 | 1917 | 1924 | 2989990 | 1924 |
2021-01-25 | 1940 | 1949 | 1922 | 1928 | 374210 | 1928 |
2021-01-22 | 1920 | 1933 | 1920 | 1928 | 236240 | 1928 |
2021-01-21 | 1927 | 1936 | 1923 | 1925 | 278980 | 1925 |
2021-01-20 | 1918 | 1930 | 1909 | 1922 | 235600 | 1922 |
2021-01-19 | 1902 | 1913 | 1899 | 1911 | 175510 | 1911 |
2021-01-18 | 1889 | 1899 | 1887 | 1898 | 247320 | 1898 |
2021-01-14 | 1894 | 1902 | 1880 | 1887 | 3103830 | 1887 |
2021-01-12 | 1920 | 1920 | 1904 | 1907 | 238450 | 1907 |
2021-01-08 | 1910 | 1918 | 1897 | 1909 | 352220 | 1909 |
2021-01-07 | 1897 | 1909 | 1892 | 1909 | 258660 | 1909 |
2021-01-06 | 1903 | 1932 | 1884 | 1887 | 532720 | 1887 |
2021-01-05 | 1893 | 1909 | 1888 | 1908 | 213680 | 1908 |
2021-01-04 | 1918 | 1920 | 1881 | 1891 | 2094900 | 1891 |
2021-01-04 | 1918 | 1920 | 1881 | 1891 | 2094900 | 1891 |
2021-01-04 | 1918 | 1920 | 1881 | 1891 | 2094900 | 1891 |
2021-01-04 | 1918 | 1920 | 1881 | 1891 | 2094900 | 1891 |
2021-01-04 | 1918 | 1920 | 1881 | 1891 | 2094900 | 1891 |
2021-01-04 | 1918 | 1920 | 1881 | 1891 | 2094900 | 1891 |
2020-12-30 | 1897 | 1912 | 1888 | 1909 | 299520 | 1909 |
2020-12-28 | 1855 | 1879 | 1855 | 1879 | 296820 | 1879 |
2020-12-25 | 1852 | 1867 | 1852 | 1855 | 264390 | 1855 |
2020-12-24 | 1844 | 1855 | 1839 | 1855 | 147750 | 1855 |
2020-12-22 | 1825 | 1836 | 1822 | 1836 | 283740 | 1836 |
2020-12-21 | 1838 | 1841 | 1825 | 1830 | 306240 | 1830 |
2020-12-18 | 1854 | 1854 | 1828 | 1839 | 356430 | 1839 |
2020-12-17 | 1848 | 1851 | 1846 | 1848 | 300010 | 1848 |
2020-12-16 | 1838 | 1847 | 1831 | 1846 | 168350 | 1846 |
2020-12-15 | 1840 | 1840 | 1829 | 1831 | 203650 | 1831 |
2020-12-14 | 1838 | 1839 | 1828 | 1828 | 215750 | 1828 |
2020-12-11 | 1816 | 1826 | 1806 | 1826 | 250360 | 1826 |
2020-12-10 | 1812 | 1817 | 1808 | 1808 | 238910 | 1808 |
2020-12-09 | 1821 | 1831 | 1810 | 1812 | 259060 | 1812 |
2020-12-08 | 1807 | 1821 | 1806 | 1817 | 200060 | 1817 |
2020-12-07 | 1825 | 1828 | 1804 | 1807 | 321200 | 1807 |
2020-12-04 | 1812 | 1824 | 1806 | 1811 | 301990 | 1811 |
2020-12-03 | 1809 | 1811 | 1801 | 1806 | 162820 | 1806 |
2020-12-02 | 1826 | 1826 | 1807 | 1809 | 248240 | 1809 |
2020-12-01 | 1807 | 1826 | 1804 | 1819 | 845460 | 1819 |
2020-11-30 | 1815 | 1817 | 1793 | 1803 | 423920 | 1803 |
2020-11-27 | 1795 | 1813 | 1792 | 1807 | 250820 | 1807 |
2020-11-26 | 1807 | 1807 | 1787 | 1795 | 243320 | 1795 |
2020-11-25 | 1808 | 1808 | 1793 | 1793 | 424660 | 1793 |
2020-11-24 | 1796 | 1806 | 1794 | 1797 | 215490 | 1797 |
2020-11-20 | 1796 | 1796 | 1784 | 1791 | 237980 | 1791 |
2020-11-19 | 1795 | 1795 | 1778 | 1791 | 240360 | 1791 |
2020-11-18 | 1806 | 1806 | 1795 | 1797 | 274700 | 1797 |
2020-11-17 | 1813 | 1813 | 1797 | 1805 | 284670 | 1805 |
2020-11-16 | 1821 | 1823 | 1801 | 1803 | 257790 | 1803 |
2020-11-13 | 1826 | 1829 | 1808 | 1808 | 175490 | 1808 |
2020-11-12 | 1848 | 1850 | 1828 | 1833 | 224480 | 1833 |
2020-11-11 | 1838 | 1855 | 1829 | 1843 | 351430 | 1843 |
2020-11-10 | 1846 | 1848 | 1824 | 1829 | 516040 | 1829 |
2020-11-09 | 1807 | 1823 | 1795 | 1817 | 310830 | 1817 |
2020-11-06 | 1821 | 1827 | 1807 | 1825 | 353090 | 1825 |
2020-11-05 | 1801 | 1826 | 1788 | 1826 | 350060 | 1826 |
2020-11-04 | 1787 | 1805 | 1777 | 1794 | 194410 | 1794 |
2020-11-02 | 1751 | 1772 | 1748 | 1763 | 1457740 | 1763 |
2020-10-30 | 1789 | 1790 | 1755 | 1758 | 282340 | 1758 |
2020-10-29 | 1755 | 1789 | 1747 | 1787 | 268930 | 1787 |
2020-10-28 | 1788 | 1788 | 1766 | 1772 | 399950 | 1772 |
2020-10-27 | 1782 | 1804 | 1773 | 1791 | 293980 | 1791 |
2020-10-26 | 1812 | 1812 | 1783 | 1789 | 517610 | 1789 |
2020-10-23 | 1801 | 1813 | 1798 | 1813 | 135950 | 1813 |
2020-10-22 | 1800 | 1808 | 1799 | 1805 | 193700 | 1805 |
2020-10-21 | 1807 | 1810 | 1801 | 1804 | 381500 | 1804 |
2020-10-20 | 1821 | 1829 | 1804 | 1808 | 368020 | 1808 |
2020-10-19 | 1811 | 1828 | 1804 | 1828 | 380360 | 1828 |
2020-10-16 | 1836 | 1838 | 1818 | 1819 | 656510 | 1819 |
2020-10-15 | 1853 | 1853 | 1835 | 1838 | 242460 | 1838 |
2020-10-14 | 1855 | 1857 | 1847 | 1850 | 156680 | 1850 |
2020-10-13 | 1858 | 1864 | 1846 | 1856 | 810670 | 1856 |
2020-10-12 | 1857 | 1859 | 1849 | 1855 | 145590 | 1855 |
2020-10-09 | 1875 | 1875 | 1857 | 1860 | 216910 | 1860 |
2020-10-08 | 1878 | 1882 | 1867 | 1872 | 226340 | 1872 |
2020-10-07 | 1885 | 1892 | 1875 | 1878 | 258260 | 1878 |
2020-10-06 | 1878 | 1885 | 1869 | 1883 | 157410 | 1883 |
2020-10-05 | 1869 | 1876 | 1858 | 1870 | 271190 | 1870 |
2020-10-02 | 1863 | 1882 | 1843 | 1844 | 1313760 | 1844 |
2020-09-30 | 1879 | 1879 | 1851 | 1858 | 394060 | 1858 |
2020-09-29 | 1866 | 1887 | 1864 | 1878 | 536890 | 1878 |
2020-09-28 | 1856 | 1868 | 1842 | 1868 | 416570 | 1868 |
2020-09-25 | 1841 | 1857 | 1837 | 1857 | 186720 | 1857 |
2020-09-24 | 1813 | 1835 | 1813 | 1828 | 211560 | 1828 |
2020-09-23 | 1830 | 1841 | 1814 | 1815 | 637710 | 1815 |
2020-09-18 | 1877 | 1888 | 1838 | 1838 | 763770 | 1838 |
2020-09-17 | 1869 | 1878 | 1865 | 1866 | 745990 | 1866 |
2020-09-16 | 1848 | 1873 | 1843 | 1863 | 396290 | 1863 |
2020-09-15 | 1830 | 1841 | 1825 | 1839 | 184660 | 1839 |
2020-09-14 | 1818 | 1831 | 1811 | 1821 | 190010 | 1821 |
2020-09-11 | 1806 | 1826 | 1805 | 1815 | 293350 | 1815 |
2020-09-10 | 1841 | 1841 | 1822 | 1831 | 428120 | 1831 |
2020-09-09 | 1829 | 1845 | 1822 | 1839 | 335980 | 1839 |
2020-09-08 | 1845 | 1850 | 1837 | 1845 | 243890 | 1845 |
2020-09-07 | 1861 | 1863 | 1840 | 1840 | 315970 | 1840 |
2020-09-04 | 1856 | 1870 | 1856 | 1860 | 198620 | 1860 |
2020-09-03 | 1855 | 1875 | 1846 | 1872 | 228200 | 1872 |
2020-09-02 | 1846 | 1855 | 1838 | 1850 | 323600 | 1850 |
2020-09-01 | 1870 | 1875 | 1847 | 1847 | 680120 | 1847 |
2020-08-31 | 1870 | 1890 | 1860 | 1870 | 398980 | 1870 |
2020-08-28 | 1851 | 1875 | 1846 | 1858 | 1058530 | 1858 |
2020-08-27 | 1856 | 1858 | 1841 | 1852 | 439940 | 1852 |
2020-08-26 | 1860 | 1863 | 1842 | 1852 | 378230 | 1852 |
2020-08-25 | 1852 | 1864 | 1848 | 1862 | 294940 | 1862 |
2020-08-24 | 1855 | 1861 | 1836 | 1850 | 331710 | 1850 |
2020-08-21 | 1814 | 1855 | 1813 | 1852 | 341560 | 1852 |
2020-08-20 | 1802 | 1810 | 1796 | 1802 | 241660 | 1802 |
2020-08-19 | 1817 | 1817 | 1800 | 1800 | 185320 | 1800 |
2020-08-18 | 1808 | 1819 | 1800 | 1819 | 180460 | 1819 |
2020-08-17 | 1800 | 1807 | 1798 | 1804 | 160040 | 1804 |
2020-08-14 | 1803 | 1808 | 1789 | 1794 | 239320 | 1794 |
2020-08-13 | 1790 | 1805 | 1790 | 1801 | 333270 | 1801 |
2020-08-12 | 1790 | 1795 | 1775 | 1789 | 233100 | 1789 |
2020-08-11 | 1794 | 1808 | 1788 | 1790 | 380420 | 1790 |
2020-08-07 | 1789 | 1801 | 1779 | 1790 | 390610 | 1790 |
2020-08-06 | 1802 | 1803 | 1786 | 1792 | 290900 | 1792 |
2020-08-05 | 1814 | 1821 | 1804 | 1819 | 297290 | 1819 |
2020-08-04 | 1807 | 1815 | 1795 | 1814 | 399770 | 1814 |
2020-08-03 | 1796 | 1819 | 1793 | 1797 | 544060 | 1797 |
2020-07-31 | 1796 | 1797 | 1776 | 1786 | 298930 | 1786 |
2020-07-30 | 1802 | 1811 | 1790 | 1797 | 278810 | 1797 |
2020-07-29 | 1798 | 1803 | 1791 | 1803 | 301510 | 1803 |
2020-07-28 | 1803 | 1805 | 1788 | 1790 | 190920 | 1790 |
2020-07-27 | 1789 | 1805 | 1772 | 1798 | 216160 | 1798 |
2020-07-22 | 1781 | 1789 | 1773 | 1789 | 119220 | 1789 |
2020-07-21 | 1772 | 1787 | 1770 | 1774 | 149920 | 1774 |
2020-07-20 | 1789 | 1790 | 1766 | 1783 | 223890 | 1783 |
2020-07-17 | 1783 | 1790 | 1771 | 1778 | 180350 | 1778 |
2020-07-16 | 1798 | 1801 | 1777 | 1785 | 270330 | 1785 |
2020-07-15 | 1795 | 1805 | 1786 | 1797 | 170770 | 1797 |
2020-07-14 | 1793 | 1810 | 1784 | 1790 | 267610 | 1790 |
2020-07-13 | 1798 | 1808 | 1784 | 1789 | 252740 | 1789 |
2020-07-10 | 1804 | 1807 | 1783 | 1783 | 500650 | 1783 |
2020-07-09 | 1811 | 1812 | 1800 | 1807 | 249290 | 1807 |
2020-07-08 | 1811 | 1823 | 1802 | 1815 | 138400 | 1815 |
2020-07-07 | 1816 | 1822 | 1795 | 1817 | 434110 | 1817 |
2020-07-06 | 1816 | 1835 | 1806 | 1818 | 191450 | 1818 |
2020-07-03 | 1818 | 1821 | 1804 | 1818 | 787560 | 1818 |
2020-07-02 | 1803 | 1823 | 1799 | 1823 | 533660 | 1823 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-07-01 | 1793 | 1803 | 1782 | 1787 | 768000 | 1787 |
2020-06-30 | 1808 | 1808 | 1769 | 1784 | 367660 | 1784 |
2020-06-29 | 1804 | 1806 | 1776 | 1788 | 355000 | 1788 |
2020-06-26 | 1800 | 1821 | 1800 | 1821 | 323020 | 1821 |
2020-06-25 | 1801 | 1807 | 1790 | 1798 | 465160 | 1798 |
2020-06-24 | 1808 | 1821 | 1795 | 1820 | 319420 | 1820 |
2020-06-23 | 1808 | 1825 | 1801 | 1804 | 315000 | 1804 |
2020-06-22 | 1810 | 1822 | 1800 | 1801 | 302930 | 1801 |
2020-06-19 | 1839 | 1842 | 1816 | 1818 | 345110 | 1818 |
2020-06-18 | 1837 | 1842 | 1796 | 1842 | 314710 | 1842 |
2020-06-17 | 1827 | 1844 | 1808 | 1839 | 391130 | 1839 |
2020-06-16 | 1790 | 1843 | 1790 | 1829 | 605430 | 1829 |
2020-06-15 | 1823 | 1832 | 1751 | 1751 | 600380 | 1751 |
2020-06-12 | 1749 | 1832 | 1741 | 1830 | 565650 | 1830 |
2020-06-11 | 1865 | 1870 | 1825 | 1829 | 410310 | 1829 |
2020-06-10 | 1879 | 1886 | 1865 | 1883 | 327560 | 1883 |
2020-06-09 | 1874 | 1886 | 1863 | 1877 | 452350 | 1877 |
2020-06-08 | 1851 | 1881 | 1851 | 1870 | 636150 | 1870 |
2020-06-05 | 1827 | 1837 | 1818 | 1832 | 371490 | 1832 |
2020-06-04 | 1875 | 1877 | 1825 | 1827 | 1006770 | 1827 |
2020-06-03 | 1837 | 1859 | 1830 | 1854 | 539410 | 1854 |
2020-06-02 | 1801 | 1832 | 1800 | 1815 | 473090 | 1815 |
2020-06-01 | 1809 | 1811 | 1783 | 1790 | 544310 | 1790 |
2020-05-29 | 1782 | 1828 | 1776 | 1822 | 524660 | 1822 |
2020-05-28 | 1792 | 1794 | 1769 | 1782 | 495560 | 1782 |
2020-05-27 | 1784 | 1800 | 1764 | 1791 | 560040 | 1791 |
2020-05-26 | 1760 | 1775 | 1756 | 1774 | 419880 | 1774 |
2020-05-25 | 1733 | 1754 | 1728 | 1754 | 347110 | 1754 |
2020-05-22 | 1726 | 1735 | 1715 | 1719 | 285020 | 1719 |
2020-05-21 | 1721 | 1728 | 1706 | 1718 | 348730 | 1718 |
2020-05-20 | 1707 | 1711 | 1691 | 1710 | 233420 | 1710 |
2020-05-19 | 1714 | 1727 | 1690 | 1698 | 377730 | 1698 |
2020-05-18 | 1655 | 1685 | 1649 | 1675 | 136080 | 1675 |
2020-05-15 | 1705 | 1705 | 1643 | 1661 | 638270 | 1661 |
2020-05-14 | 1702 | 1708 | 1668 | 1680 | 515360 | 1680 |
2020-05-13 | 1713 | 1725 | 1702 | 1710 | 376350 | 1710 |
2020-05-12 | 1771 | 1774 | 1733 | 1750 | 312970 | 1750 |
2020-05-11 | 1792 | 1819 | 1774 | 1786 | 624730 | 1786 |
2020-05-08 | 1694 | 1781 | 1681 | 1781 | 783720 | 1781 |
2020-05-07 | 1666 | 1691 | 1664 | 1672 | 551160 | 1672 |
2020-05-01 | 1694 | 1705 | 1677 | 1690 | 660600 | 1690 |
2020-04-30 | 1717 | 1717 | 1686 | 1699 | 520780 | 1699 |
2020-04-28 | 1714 | 1714 | 1678 | 1678 | 486810 | 1678 |
2020-04-27 | 1674 | 1697 | 1658 | 1697 | 397760 | 1697 |
2020-04-24 | 1693 | 1705 | 1669 | 1672 | 166610 | 1672 |
2020-04-23 | 1658 | 1693 | 1651 | 1688 | 213290 | 1688 |
2020-04-22 | 1640 | 1660 | 1631 | 1646 | 197740 | 1646 |
2020-04-21 | 1687 | 1698 | 1636 | 1647 | 1068530 | 1647 |
2020-04-20 | 1695 | 1714 | 1676 | 1708 | 408480 | 1708 |
2020-04-17 | 1668 | 1694 | 1664 | 1688 | 642110 | 1688 |
2020-04-16 | 1646 | 1667 | 1608 | 1660 | 448180 | 1660 |
2020-04-15 | 1679 | 1685 | 1636 | 1645 | 290130 | 1645 |
2020-04-14 | 1677 | 1680 | 1658 | 1666 | 306330 | 1666 |
2020-04-13 | 1647 | 1692 | 1647 | 1655 | 282770 | 1655 |
2020-04-10 | 1685 | 1685 | 1620 | 1648 | 397890 | 1648 |
2020-04-09 | 1700 | 1729 | 1630 | 1652 | 771850 | 1652 |
2020-04-08 | 1663 | 1685 | 1574 | 1680 | 765050 | 1680 |
2020-04-07 | 1604 | 1703 | 1595 | 1623 | 1024260 | 1623 |
2020-04-06 | 1538 | 1620 | 1515 | 1524 | 818000 | 1524 |
2020-04-03 | 1559 | 1588 | 1533 | 1544 | 286040 | 1544 |
2020-04-02 | 1570 | 1608 | 1520 | 1558 | 644680 | 1558 |
2020-04-01 | 1697 | 1697 | 1576 | 1595 | 985350 | 1595 |
2020-03-31 | 1691 | 1718 | 1611 | 1679 | 671340 | 1679 |
2020-03-30 | 1580 | 1671 | 1561 | 1651 | 524340 | 1651 |
2020-03-27 | 1732 | 1733 | 1602 | 1660 | 1250870 | 1660 |
2020-03-26 | 1680 | 1803 | 1658 | 1658 | 1265610 | 1658 |
2020-03-25 | 1806 | 1813 | 1688 | 1800 | 1655720 | 1800 |
2020-03-24 | 1540 | 1666 | 1454 | 1646 | 2109860 | 1646 |
2020-03-23 | 1328 | 1470 | 1298 | 1410 | 1669170 | 1410 |
2020-03-19 | 1546 | 1549 | 1235 | 1238 | 2828900 | 1238 |
2020-03-18 | 1700 | 1718 | 1516 | 1586 | 703940 | 1586 |
2020-03-17 | 1599 | 1681 | 1569 | 1654 | 772030 | 1654 |
2020-03-16 | 1820 | 1820 | 1665 | 1683 | 669670 | 1683 |
2020-03-13 | 1875 | 1875 | 1596 | 1780 | 1716640 | 1780 |
2020-03-12 | 1975 | 2003 | 1904 | 1905 | 1178090 | 1905 |
2020-03-11 | 2053 | 2118 | 2041 | 2047 | 614450 | 2047 |
2020-03-10 | 2056 | 2069 | 1924 | 2034 | 1062410 | 2034 |
2020-03-09 | 2139 | 2148 | 2043 | 2106 | 1041980 | 2106 |
2020-03-06 | 2248 | 2249 | 2181 | 2194 | 406100 | 2194 |
2020-03-05 | 2230 | 2259 | 2212 | 2256 | 913220 | 2256 |
2020-03-04 | 2165 | 2214 | 2161 | 2207 | 218660 | 2207 |
2020-03-03 | 2216 | 2234 | 2180 | 2184 | 459440 | 2184 |
2020-03-02 | 2121 | 2189 | 2110 | 2152 | 407700 | 2152 |
2020-02-28 | 2224 | 2240 | 2150 | 2159 | 1459760 | 2159 |
2020-02-27 | 2308 | 2323 | 2290 | 2290 | 505380 | 2290 |
2020-02-26 | 2322 | 2353 | 2320 | 2331 | 320950 | 2331 |
2020-02-25 | 2352 | 2381 | 2348 | 2368 | 758530 | 2368 |
2020-02-21 | 2399 | 2402 | 2391 | 2393 | 315410 | 2393 |
2020-02-20 | 2387 | 2398 | 2380 | 2395 | 686920 | 2395 |
2020-02-19 | 2391 | 2402 | 2385 | 2385 | 398350 | 2385 |
2020-02-18 | 2372 | 2390 | 2372 | 2389 | 175220 | 2389 |
2020-02-17 | 2379 | 2391 | 2375 | 2380 | 181980 | 2380 |
2020-02-14 | 2373 | 2382 | 2371 | 2376 | 215780 | 2376 |
2020-02-13 | 2372 | 2378 | 2365 | 2374 | 154200 | 2374 |
2020-02-12 | 2355 | 2368 | 2355 | 2366 | 265250 | 2366 |
2020-02-10 | 2359 | 2365 | 2352 | 2358 | 124830 | 2358 |
2020-02-07 | 2348 | 2362 | 2346 | 2362 | 178440 | 2362 |
2020-02-06 | 2379 | 2386 | 2365 | 2365 | 305920 | 2365 |
2020-02-05 | 2365 | 2379 | 2363 | 2368 | 264780 | 2368 |
2020-02-04 | 2352 | 2360 | 2343 | 2360 | 191240 | 2360 |
2020-02-03 | 2373 | 2378 | 2360 | 2360 | 678800 | 2360 |
2020-01-31 | 2366 | 2390 | 2364 | 2384 | 303240 | 2384 |
2020-01-30 | 2361 | 2368 | 2355 | 2364 | 237950 | 2364 |
2020-01-29 | 2349 | 2360 | 2344 | 2355 | 274360 | 2355 |
2020-01-28 | 2341 | 2352 | 2330 | 2345 | 386930 | 2345 |
2020-01-27 | 2343 | 2346 | 2335 | 2344 | 406160 | 2344 |
2020-01-24 | 2342 | 2349 | 2336 | 2349 | 149750 | 2349 |
2020-01-23 | 2336 | 2338 | 2326 | 2335 | 454930 | 2335 |
2020-01-22 | 2319 | 2337 | 2318 | 2336 | 168480 | 2336 |
2020-01-21 | 2322 | 2324 | 2314 | 2314 | 234700 | 2314 |
2020-01-20 | 2322 | 2323 | 2312 | 2322 | 289690 | 2322 |
2020-01-17 | 2304 | 2316 | 2300 | 2313 | 260330 | 2313 |
2020-01-16 | 2287 | 2299 | 2284 | 2297 | 114500 | 2297 |
2020-01-15 | 2288 | 2290 | 2279 | 2283 | 126560 | 2283 |
2020-01-14 | 2298 | 2304 | 2277 | 2287 | 228580 | 2287 |
2020-01-10 | 2278 | 2288 | 2278 | 2284 | 95290 | 2284 |
2020-01-09 | 2274 | 2283 | 2265 | 2281 | 155080 | 2281 |
2020-01-08 | 2299 | 2309 | 2272 | 2272 | 167110 | 2272 |
2020-01-07 | 2309 | 2309 | 2293 | 2295 | 102020 | 2295 |
2020-01-06 | 2298 | 2313 | 2295 | 2298 | 210900 | 2298 |
2019-12-30 | 2304 | 2304 | 2290 | 2298 | 47050 | 2298 |
2019-12-27 | 2305 | 2309 | 2291 | 2300 | 94890 | 2300 |
2019-12-26 | 2293 | 2302 | 2283 | 2301 | 196600 | 2301 |
2019-12-25 | 2269 | 2293 | 2268 | 2289 | 69150 | 2289 |
2019-12-24 | 2260 | 2270 | 2257 | 2270 | 114490 | 2270 |
2019-12-23 | 2254 | 2260 | 2253 | 2260 | 192080 | 2260 |
2019-12-20 | 2266 | 2267 | 2252 | 2256 | 181770 | 2256 |
2019-12-19 | 2249 | 2265 | 2245 | 2265 | 173640 | 2265 |
2019-12-18 | 2255 | 2259 | 2242 | 2255 | 154760 | 2255 |
2019-12-17 | 2249 | 2258 | 2245 | 2255 | 589260 | 2255 |
2019-12-16 | 2273 | 2283 | 2250 | 2250 | 165580 | 2250 |
2019-12-13 | 2291 | 2292 | 2257 | 2268 | 325900 | 2268 |
2019-12-12 | 2301 | 2301 | 2288 | 2299 | 106580 | 2299 |
2019-12-11 | 2317 | 2321 | 2298 | 2302 | 230860 | 2302 |
2019-12-10 | 2318 | 2324 | 2303 | 2321 | 131060 | 2321 |
2019-12-09 | 2327 | 2327 | 2314 | 2321 | 68770 | 2321 |
2019-12-06 | 2325 | 2329 | 2319 | 2329 | 82760 | 2329 |
2019-12-05 | 2328 | 2333 | 2313 | 2325 | 319350 | 2325 |
2019-12-04 | 2340 | 2361 | 2327 | 2327 | 253030 | 2327 |
2019-12-03 | 2357 | 2357 | 2328 | 2333 | 348690 | 2333 |
2019-12-02 | 2370 | 2370 | 2354 | 2358 | 225560 | 2358 |
2019-11-29 | 2370 | 2373 | 2363 | 2367 | 107860 | 2367 |
2019-11-28 | 2376 | 2379 | 2365 | 2372 | 62420 | 2372 |
2019-11-27 | 2370 | 2378 | 2359 | 2375 | 189730 | 2375 |
2019-11-26 | 2355 | 2368 | 2353 | 2361 | 146750 | 2361 |
2019-11-25 | 2365 | 2366 | 2341 | 2348 | 97000 | 2348 |
2019-11-22 | 2358 | 2360 | 2340 | 2351 | 124500 | 2351 |
2019-11-21 | 2378 | 2379 | 2343 | 2369 | 290730 | 2369 |
2019-11-20 | 2352 | 2378 | 2339 | 2378 | 382980 | 2378 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。