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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,872 | 1,876 | 1,860 | 1,869 | -5 | -0.3% | 53,720 |
| 2017/04/11 | 1,878 | 1,886 | 1,874 | 1,874 | -7 | -0.4% | 49,740 |
| 2017/04/10 | 1,886 | 1,893 | 1,879 | 1,881 | -6 | -0.3% | 23,470 |
| 2017/04/07 | 1,890 | 1,898 | 1,883 | 1,887 | -13 | -0.7% | 36,680 |
| 2017/04/06 | 1,882 | 1,900 | 1,875 | 1,900 | +21 | +1.1% | 48,720 |
| 2017/04/05 | 1,882 | 1,892 | 1,879 | 1,879 | ±0 | ±0% | 55,820 |
| 2017/04/04 | 1,883 | 1,905 | 1,877 | 1,879 | +6 | +0.3% | 106,320 |
| 2017/04/03 | 1,888 | 1,891 | 1,873 | 1,873 | -13 | -0.7% | 64,560 |
| 2017/03/31 | 1,893 | 1,900 | 1,886 | 1,886 | -8 | -0.4% | 28,830 |
| 2017/03/30 | 1,896 | 1,899 | 1,889 | 1,894 | +1 | +0.1% | 42,300 |
| 2017/03/29 | 1,902 | 1,904 | 1,888 | 1,893 | -6 | -0.3% | 41,400 |
| 2017/03/28 | 1,897 | 1,902 | 1,894 | 1,899 | +12 | +0.6% | 22,820 |
| 2017/03/27 | 1,895 | 1,897 | 1,886 | 1,887 | -17 | -0.9% | 304,160 |
| 2017/03/24 | 1,904 | 1,907 | 1,896 | 1,904 | +1 | +0.1% | 98,430 |
| 2017/03/23 | 1,911 | 1,911 | 1,903 | 1,903 | -8 | -0.4% | 78,790 |
| 2017/03/22 | 1,905 | 1,924 | 1,904 | 1,911 | -1 | -0.1% | 67,820 |
| 2017/03/21 | 1,915 | 1,924 | 1,912 | 1,912 | -5 | -0.3% | 138,020 |
| 2017/03/17 | 1,908 | 1,917 | 1,903 | 1,917 | +7 | +0.4% | 19,440 |
| 2017/03/16 | 1,904 | 1,911 | 1,899 | 1,910 | +17 | +0.9% | 36,330 |
| 2017/03/15 | 1,897 | 1,900 | 1,889 | 1,893 | -2 | -0.1% | 129,570 |
| 2017/03/14 | 1,909 | 1,909 | 1,895 | 1,895 | -8 | -0.4% | 117,260 |
| 2017/03/13 | 1,902 | 1,912 | 1,900 | 1,903 | +1 | +0.1% | 88,600 |
| 2017/03/10 | 1,924 | 1,924 | 1,901 | 1,902 | -11 | -0.6% | 75,530 |
| 2017/03/09 | 1,903 | 1,915 | 1,898 | 1,913 | +10 | +0.5% | 107,840 |
| 2017/03/08 | 1,912 | 1,912 | 1,903 | 1,903 | -10 | -0.5% | 104,060 |
| 2017/03/07 | 1,921 | 1,923 | 1,911 | 1,913 | -3 | -0.2% | 83,220 |
| 2017/03/06 | 1,916 | 1,924 | 1,913 | 1,916 | +2 | +0.1% | 72,240 |
| 2017/03/03 | 1,913 | 1,918 | 1,909 | 1,914 | -2 | -0.1% | 79,770 |
| 2017/03/02 | 1,925 | 1,932 | 1,911 | 1,916 | -14 | -0.7% | 116,060 |
| 2017/03/01 | 1,931 | 1,942 | 1,930 | 1,930 | ±0 | ±0% | 57,340 |
| 2017/02/28 | 1,931 | 1,948 | 1,930 | 1,930 | -9 | -0.5% | 71,930 |
| 2017/02/27 | 1,948 | 1,950 | 1,935 | 1,939 | -9 | -0.5% | 111,150 |
| 2017/02/24 | 1,921 | 1,951 | 1,917 | 1,948 | +28 | +1.5% | 86,610 |
| 2017/02/23 | 1,910 | 1,926 | 1,908 | 1,920 | +11 | +0.6% | 82,220 |
| 2017/02/22 | 1,904 | 1,911 | 1,902 | 1,909 | +5 | +0.3% | 64,020 |
| 2017/02/21 | 1,905 | 1,909 | 1,902 | 1,904 | +3 | +0.2% | 76,780 |
| 2017/02/20 | 1,901 | 1,902 | 1,897 | 1,901 | +1 | +0.1% | 79,130 |
| 2017/02/17 | 1,901 | 1,904 | 1,898 | 1,900 | -1 | -0.1% | 46,480 |
| 2017/02/16 | 1,906 | 1,907 | 1,895 | 1,901 | -5 | -0.3% | 64,830 |
| 2017/02/15 | 1,900 | 1,908 | 1,897 | 1,906 | +8 | +0.4% | 66,810 |
| 2017/02/14 | 1,909 | 1,911 | 1,897 | 1,898 | -20 | -1% | 505,140 |
| 2017/02/13 | 1,923 | 1,923 | 1,906 | 1,918 | +4 | +0.2% | 88,900 |
| 2017/02/10 | 1,917 | 1,923 | 1,911 | 1,914 | +1 | +0.1% | 103,460 |
| 2017/02/09 | 1,923 | 1,936 | 1,913 | 1,913 | -13 | -0.7% | 115,130 |
| 2017/02/08 | 1,941 | 1,951 | 1,925 | 1,926 | -26 | -1.3% | 131,870 |
| 2017/02/07 | 1,956 | 1,956 | 1,950 | 1,952 | -7 | -0.4% | 78,470 |
| 2017/02/06 | 1,951 | 1,959 | 1,950 | 1,959 | +9 | +0.5% | 14,070 |
| 2017/02/03 | 1,955 | 1,966 | 1,945 | 1,950 | -5 | -0.3% | 89,830 |
| 2017/02/02 | 1,965 | 1,966 | 1,954 | 1,955 | -12 | -0.6% | 140,930 |
| 2017/02/01 | 1,961 | 1,973 | 1,961 | 1,967 | -2 | -0.1% | 48,830 |
2001～
2050
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
