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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 1,813 | 1,829 | 1,812 | 1,820 | -24 | -1.3% | 114,980 |
| 2015/08/20 | 1,848 | 1,856 | 1,844 | 1,844 | -12 | -0.6% | 31,480 |
| 2015/08/19 | 1,849 | 1,858 | 1,849 | 1,856 | +8 | +0.4% | 51,450 |
| 2015/08/18 | 1,840 | 1,854 | 1,840 | 1,848 | +10 | +0.5% | 67,700 |
| 2015/08/17 | 1,835 | 1,844 | 1,835 | 1,838 | +9 | +0.5% | 66,190 |
| 2015/08/14 | 1,832 | 1,844 | 1,826 | 1,829 | -2 | -0.1% | 75,430 |
| 2015/08/13 | 1,831 | 1,840 | 1,829 | 1,831 | -6 | -0.3% | 53,140 |
| 2015/08/12 | 1,837 | 1,846 | 1,828 | 1,837 | -6 | -0.3% | 84,830 |
| 2015/08/11 | 1,853 | 1,853 | 1,841 | 1,843 | -14 | -0.8% | 144,560 |
| 2015/08/10 | 1,865 | 1,868 | 1,857 | 1,857 | -13 | -0.7% | 44,590 |
| 2015/08/07 | 1,870 | 1,878 | 1,865 | 1,870 | -1 | -0.1% | 50,510 |
| 2015/08/06 | 1,882 | 1,884 | 1,867 | 1,871 | -27 | -1.4% | 110,380 |
| 2015/08/05 | 1,896 | 1,904 | 1,889 | 1,898 | -2 | -0.1% | 64,570 |
| 2015/08/04 | 1,892 | 1,900 | 1,886 | 1,900 | +10 | +0.5% | 59,880 |
| 2015/08/03 | 1,874 | 1,895 | 1,874 | 1,890 | +21 | +1.1% | 95,500 |
| 2015/07/31 | 1,867 | 1,878 | 1,862 | 1,869 | +9 | +0.5% | 183,560 |
| 2015/07/30 | 1,860 | 1,866 | 1,851 | 1,860 | +1 | +0.1% | 70,610 |
| 2015/07/29 | 1,847 | 1,859 | 1,841 | 1,859 | +4 | +0.2% | 120,700 |
| 2015/07/28 | 1,850 | 1,862 | 1,840 | 1,855 | -4 | -0.2% | 97,570 |
| 2015/07/27 | 1,867 | 1,873 | 1,852 | 1,859 | -5 | -0.3% | 69,090 |
| 2015/07/24 | 1,859 | 1,893 | 1,859 | 1,864 | +9 | +0.5% | 199,280 |
| 2015/07/23 | 1,865 | 1,874 | 1,855 | 1,855 | -19 | -1% | 99,490 |
| 2015/07/22 | 1,860 | 1,874 | 1,852 | 1,874 | +6 | +0.3% | 107,990 |
| 2015/07/21 | 1,866 | 1,876 | 1,851 | 1,868 | +4 | +0.2% | 121,500 |
| 2015/07/17 | 1,868 | 1,876 | 1,855 | 1,864 | -3 | -0.2% | 159,470 |
| 2015/07/16 | 1,854 | 1,867 | 1,845 | 1,867 | +17 | +0.9% | 122,430 |
| 2015/07/15 | 1,833 | 1,855 | 1,831 | 1,850 | +30 | +1.6% | 202,580 |
| 2015/07/14 | 1,849 | 1,852 | 1,811 | 1,820 | +11 | +0.6% | 238,270 |
| 2015/07/13 | 1,780 | 1,817 | 1,775 | 1,809 | +55 | +3.1% | 268,420 |
| 2015/07/10 | 1,780 | 1,786 | 1,754 | 1,754 | -17 | -1% | 239,990 |
| 2015/07/09 | 1,745 | 1,782 | 1,721 | 1,771 | -24 | -1.3% | 439,640 |
| 2015/07/08 | 1,823 | 1,826 | 1,785 | 1,795 | -31 | -1.7% | 322,620 |
| 2015/07/07 | 1,844 | 1,848 | 1,810 | 1,826 | -8 | -0.4% | 247,280 |
| 2015/07/06 | 1,848 | 1,861 | 1,821 | 1,834 | -32 | -1.7% | 319,830 |
| 2015/07/03 | 1,890 | 1,906 | 1,858 | 1,866 | -27 | -1.4% | 368,570 |
| 2015/07/02 | 1,919 | 1,925 | 1,856 | 1,893 | -21 | -1.1% | 245,100 |
| 2015/07/01 | 1,920 | 1,922 | 1,911 | 1,914 | -4 | -0.2% | 98,960 |
| 2015/06/30 | 1,918 | 1,932 | 1,917 | 1,918 | -4 | -0.2% | 61,960 |
| 2015/06/29 | 1,926 | 1,927 | 1,915 | 1,922 | -24 | -1.2% | 125,700 |
| 2015/06/26 | 1,924 | 1,948 | 1,924 | 1,946 | +20 | +1% | 119,440 |
| 2015/06/25 | 1,926 | 1,930 | 1,925 | 1,926 | -2 | -0.1% | 74,240 |
| 2015/06/24 | 1,932 | 1,933 | 1,928 | 1,928 | -2 | -0.1% | 57,510 |
| 2015/06/23 | 1,938 | 1,938 | 1,927 | 1,930 | -6 | -0.3% | 86,770 |
| 2015/06/22 | 1,923 | 1,949 | 1,923 | 1,936 | +13 | +0.7% | 142,010 |
| 2015/06/19 | 1,930 | 1,934 | 1,921 | 1,923 | -8 | -0.4% | 137,810 |
| 2015/06/18 | 1,928 | 1,933 | 1,918 | 1,931 | -2 | -0.1% | 149,350 |
| 2015/06/17 | 1,938 | 1,941 | 1,931 | 1,933 | -4 | -0.2% | 166,020 |
| 2015/06/16 | 1,937 | 1,941 | 1,936 | 1,937 | +2 | +0.1% | 101,030 |
| 2015/06/15 | 1,934 | 1,939 | 1,930 | 1,935 | +1 | +0.1% | 118,890 |
| 2015/06/12 | 1,930 | 1,937 | 1,930 | 1,934 | +3 | +0.2% | 61,670 |
2401～
2450
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
