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 |
|---|---|---|---|---|---|---|---|
| 2013/05/28 | 1,490 | 1,496 | 1,458 | 1,485 | +10 | +0.7% | 203,950 |
| 2013/05/27 | 1,430 | 1,486 | 1,410 | 1,475 | +36 | +2.5% | 799,350 |
| 2013/05/24 | 1,485 | 1,519 | 1,402 | 1,439 | -23 | -1.6% | 765,550 |
| 2013/05/23 | 1,510 | 1,516 | 1,451 | 1,462 | -94 | -6% | 788,330 |
| 2013/05/22 | 1,561 | 1,580 | 1,538 | 1,556 | -25 | -1.6% | 717,470 |
| 2013/05/21 | 1,617 | 1,618 | 1,564 | 1,581 | -48 | -2.9% | 587,770 |
| 2013/05/20 | 1,627 | 1,629 | 1,585 | 1,629 | +10 | +0.6% | 1,320,720 |
| 2013/05/17 | 1,510 | 1,619 | 1,505 | 1,619 | +141 | +9.5% | 2,105,210 |
| 2013/05/16 | 1,470 | 1,507 | 1,444 | 1,478 | +36 | +2.5% | 1,513,350 |
| 2013/05/15 | 1,439 | 1,458 | 1,415 | 1,442 | -26 | -1.8% | 1,340,530 |
| 2013/05/14 | 1,478 | 1,504 | 1,405 | 1,468 | -32 | -2.1% | 2,056,670 |
| 2013/05/13 | 1,560 | 1,562 | 1,482 | 1,500 | -75 | -4.8% | 973,390 |
| 2013/05/10 | 1,606 | 1,620 | 1,567 | 1,575 | -37 | -2.3% | 450,860 |
| 2013/05/09 | 1,658 | 1,660 | 1,611 | 1,612 | -49 | -3% | 350,570 |
| 2013/05/08 | 1,660 | 1,673 | 1,657 | 1,661 | -28 | -1.7% | 293,980 |
| 2013/05/07 | 1,705 | 1,708 | 1,685 | 1,689 | +5 | +0.3% | 160,970 |
| 2013/05/02 | 1,696 | 1,697 | 1,678 | 1,684 | -20 | -1.2% | 173,630 |
| 2013/05/01 | 1,702 | 1,712 | 1,701 | 1,704 | ±0 | ±0% | 181,290 |
| 2013/04/30 | 1,679 | 1,707 | 1,676 | 1,704 | +17 | +1% | 241,000 |
| 2013/04/26 | 1,709 | 1,709 | 1,682 | 1,687 | -15 | -0.9% | 302,340 |
| 2013/04/25 | 1,698 | 1,707 | 1,684 | 1,702 | ±0 | ±0% | 184,870 |
| 2013/04/24 | 1,713 | 1,719 | 1,690 | 1,702 | -3 | -0.2% | 295,840 |
| 2013/04/23 | 1,711 | 1,714 | 1,690 | 1,705 | -10 | -0.6% | 212,160 |
| 2013/04/22 | 1,738 | 1,747 | 1,711 | 1,715 | -13 | -0.8% | 469,420 |
| 2013/04/19 | 1,676 | 1,728 | 1,674 | 1,728 | +70 | +4.2% | 349,820 |
| 2013/04/18 | 1,648 | 1,683 | 1,641 | 1,658 | +2 | +0.1% | 240,260 |
| 2013/04/17 | 1,680 | 1,687 | 1,648 | 1,656 | -15 | -0.9% | 281,850 |
| 2013/04/16 | 1,650 | 1,698 | 1,640 | 1,671 | -29 | -1.7% | 661,910 |
| 2013/04/15 | 1,718 | 1,722 | 1,691 | 1,700 | -16 | -0.9% | 215,480 |
| 2013/04/12 | 1,696 | 1,729 | 1,696 | 1,716 | -3 | -0.2% | 277,050 |
| 2013/04/11 | 1,735 | 1,740 | 1,666 | 1,719 | +1 | +0.1% | 610,310 |
| 2013/04/10 | 1,715 | 1,755 | 1,709 | 1,718 | -22 | -1.3% | 524,920 |
| 2013/04/09 | 1,802 | 1,803 | 1,730 | 1,740 | -58 | -3.2% | 573,080 |
| 2013/04/08 | 1,819 | 1,821 | 1,775 | 1,798 | +34 | +1.9% | 649,460 |
| 2013/04/05 | 1,948 | 1,948 | 1,756 | 1,764 | +56 | +3.3% | 1,254,310 |
| 2013/04/04 | 1,596 | 1,708 | 1,574 | 1,708 | +84 | +5.2% | 945,820 |
| 2013/04/03 | 1,654 | 1,674 | 1,594 | 1,624 | -16 | -1% | 575,030 |
| 2013/04/02 | 1,576 | 1,649 | 1,533 | 1,640 | +14 | +0.9% | 752,780 |
| 2013/04/01 | 1,744 | 1,744 | 1,621 | 1,626 | -117 | -6.7% | 713,090 |
| 2013/03/29 | 1,740 | 1,758 | 1,629 | 1,743 | -28 | -1.6% | 919,140 |
| 2013/03/28 | 1,846 | 1,850 | 1,770 | 1,771 | -42 | -2.3% | 731,410 |
| 2013/03/27 | 1,788 | 1,821 | 1,782 | 1,813 | +65 | +3.7% | 501,610 |
| 2013/03/26 | 1,759 | 1,768 | 1,720 | 1,748 | -39 | -2.2% | 592,550 |
| 2013/03/25 | 1,695 | 1,787 | 1,692 | 1,787 | +123 | +7.4% | 516,250 |
| 2013/03/22 | 1,640 | 1,669 | 1,634 | 1,664 | +35 | +2.1% | 226,440 |
| 2013/03/21 | 1,623 | 1,629 | 1,600 | 1,629 | ±0 | ±0% | 231,770 |
| 2013/03/19 | 1,638 | 1,649 | 1,600 | 1,629 | -4 | -0.2% | 336,430 |
| 2013/03/18 | 1,655 | 1,655 | 1,622 | 1,633 | -11 | -0.7% | 366,930 |
| 2013/03/15 | 1,632 | 1,644 | 1,600 | 1,644 | +46 | +2.9% | 444,430 |
| 2013/03/14 | 1,540 | 1,660 | 1,536 | 1,598 | +66 | +4.3% | 198,370 |
2951～
3000
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
