ＮＥＸＴ ＦＵＮＤＳ 東証ＲＥＩＴ指数連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,840 | 1,841 | 1,826 | 1,828 | -7 | -0.4% | 114,840 |
| 2017/06/23 | 1,838 | 1,841 | 1,835 | 1,835 | -4 | -0.2% | 53,810 |
| 2017/06/22 | 1,837 | 1,842 | 1,836 | 1,839 | +2 | +0.1% | 13,740 |
| 2017/06/21 | 1,845 | 1,846 | 1,837 | 1,837 | -6 | -0.3% | 23,130 |
| 2017/06/20 | 1,855 | 1,855 | 1,843 | 1,843 | -12 | -0.6% | 78,390 |
| 2017/06/19 | 1,851 | 1,856 | 1,843 | 1,855 | +4 | +0.2% | 40,060 |
| 2017/06/16 | 1,855 | 1,860 | 1,851 | 1,851 | -1 | -0.1% | 17,620 |
| 2017/06/15 | 1,845 | 1,859 | 1,844 | 1,852 | +14 | +0.8% | 41,240 |
| 2017/06/14 | 1,853 | 1,853 | 1,837 | 1,838 | -13 | -0.7% | 71,880 |
| 2017/06/13 | 1,851 | 1,856 | 1,849 | 1,851 | ±0 | ±0% | 30,560 |
| 2017/06/12 | 1,855 | 1,857 | 1,850 | 1,851 | -1 | -0.1% | 13,060 |
| 2017/06/09 | 1,864 | 1,864 | 1,849 | 1,852 | -12 | -0.6% | 47,330 |
| 2017/06/08 | 1,880 | 1,880 | 1,855 | 1,864 | -19 | -1% | 27,880 |
| 2017/06/07 | 1,870 | 1,883 | 1,867 | 1,883 | +17 | +0.9% | 23,950 |
| 2017/06/06 | 1,865 | 1,869 | 1,857 | 1,866 | -4 | -0.2% | 32,320 |
| 2017/06/05 | 1,868 | 1,875 | 1,868 | 1,870 | +2 | +0.1% | 25,870 |
| 2017/06/02 | 1,870 | 1,878 | 1,866 | 1,868 | +3 | +0.2% | 31,340 |
| 2017/06/01 | 1,851 | 1,868 | 1,851 | 1,865 | +12 | +0.6% | 33,090 |
| 2017/05/31 | 1,851 | 1,857 | 1,848 | 1,853 | +2 | +0.1% | 74,980 |
| 2017/05/30 | 1,857 | 1,860 | 1,851 | 1,851 | -6 | -0.3% | 22,050 |
| 2017/05/29 | 1,859 | 1,863 | 1,857 | 1,857 | -1 | -0.1% | 32,640 |
| 2017/05/26 | 1,860 | 1,864 | 1,858 | 1,858 | -5 | -0.3% | 34,870 |
| 2017/05/25 | 1,861 | 1,863 | 1,856 | 1,863 | +5 | +0.3% | 17,190 |
| 2017/05/24 | 1,859 | 1,859 | 1,853 | 1,858 | -1 | -0.1% | 35,300 |
| 2017/05/23 | 1,858 | 1,859 | 1,853 | 1,859 | +4 | +0.2% | 23,000 |
| 2017/05/22 | 1,853 | 1,861 | 1,853 | 1,855 | -5 | -0.3% | 57,500 |
| 2017/05/19 | 1,871 | 1,871 | 1,856 | 1,860 | -8 | -0.4% | 43,980 |
| 2017/05/18 | 1,861 | 1,873 | 1,856 | 1,868 | +5 | +0.3% | 48,550 |
| 2017/05/17 | 1,854 | 1,864 | 1,854 | 1,863 | +2 | +0.1% | 77,920 |
| 2017/05/16 | 1,869 | 1,869 | 1,857 | 1,861 | -13 | -0.7% | 230,480 |
| 2017/05/15 | 1,876 | 1,887 | 1,870 | 1,874 | +3 | +0.2% | 31,870 |
| 2017/05/12 | 1,884 | 1,884 | 1,868 | 1,871 | -10 | -0.5% | 100,380 |
| 2017/05/11 | 1,885 | 1,888 | 1,880 | 1,881 | -3 | -0.2% | 14,840 |
| 2017/05/10 | 1,884 | 1,890 | 1,876 | 1,884 | -1 | -0.1% | 50,380 |
| 2017/05/09 | 1,864 | 1,888 | 1,864 | 1,885 | +14 | +0.7% | 80,400 |
| 2017/05/08 | 1,864 | 1,874 | 1,860 | 1,871 | +3 | +0.2% | 29,840 |
| 2017/05/02 | 1,860 | 1,874 | 1,858 | 1,868 | +13 | +0.7% | 71,630 |
| 2017/05/01 | 1,855 | 1,863 | 1,855 | 1,855 | +4 | +0.2% | 63,820 |
| 2017/04/28 | 1,858 | 1,865 | 1,851 | 1,851 | -13 | -0.7% | 66,920 |
| 2017/04/27 | 1,865 | 1,870 | 1,861 | 1,864 | -1 | -0.1% | 45,490 |
| 2017/04/26 | 1,867 | 1,867 | 1,859 | 1,865 | +5 | +0.3% | 62,930 |
| 2017/04/25 | 1,867 | 1,867 | 1,856 | 1,860 | -7 | -0.4% | 54,240 |
| 2017/04/24 | 1,870 | 1,876 | 1,862 | 1,867 | -2 | -0.1% | 54,460 |
| 2017/04/21 | 1,881 | 1,886 | 1,869 | 1,869 | -11 | -0.6% | 29,200 |
| 2017/04/20 | 1,879 | 1,882 | 1,875 | 1,880 | +1 | +0.1% | 25,900 |
| 2017/04/19 | 1,880 | 1,886 | 1,875 | 1,879 | ±0 | ±0% | 32,810 |
| 2017/04/18 | 1,884 | 1,884 | 1,875 | 1,879 | +4 | +0.2% | 61,400 |
| 2017/04/17 | 1,848 | 1,879 | 1,847 | 1,875 | +25 | +1.4% | 75,830 |
| 2017/04/14 | 1,849 | 1,855 | 1,845 | 1,850 | -8 | -0.4% | 103,050 |
| 2017/04/13 | 1,860 | 1,869 | 1,849 | 1,858 | -11 | -0.6% | 75,040 |
1951～
2000
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＪ－ＲＥＩＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
