ＮＺＡＭ 上場投信 東証ＲＥＩＴ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,871.5 | 1,886.5 | 1,869.5 | 1,871 | -0.5 | ±0% | 2,840 |
| 2023/10/18 | 1,869 | 1,872 | 1,868 | 1,871.5 | +5 | +0.3% | 680 |
| 2023/10/17 | 1,847 | 1,869.5 | 1,845.5 | 1,866.5 | +26.5 | +1.4% | 7,220 |
| 2023/10/16 | 1,870 | 1,873.5 | 1,840 | 1,840 | -30 | -1.6% | 26,160 |
| 2023/10/13 | 1,878 | 1,882 | 1,865 | 1,870 | -15.5 | -0.8% | 21,430 |
| 2023/10/12 | 1,880.5 | 1,889 | 1,880.5 | 1,885.5 | -17 | -0.9% | 66,720 |
| 2023/10/11 | 1,900.5 | 1,906 | 1,899 | 1,902.5 | +2.5 | +0.1% | 20,580 |
| 2023/10/10 | 1,889 | 1,904 | 1,886.5 | 1,900 | +21 | +1.1% | 102,980 |
| 2023/10/06 | 1,880 | 1,884 | 1,877.5 | 1,879 | -1 | -0.1% | 5,890 |
| 2023/10/05 | 1,870 | 1,881 | 1,868 | 1,880 | +22 | +1.2% | 28,180 |
| 2023/10/04 | 1,872 | 1,879.5 | 1,847.5 | 1,858 | -18 | -1% | 265,750 |
| 2023/10/03 | 1,901 | 1,901 | 1,876 | 1,876 | -22 | -1.2% | 261,220 |
| 2023/10/02 | 1,910 | 1,915 | 1,898 | 1,898 | -12 | -0.6% | 4,810 |
| 2023/09/29 | 1,901.5 | 1,910 | 1,901.5 | 1,910 | +20 | +1.1% | 11,650 |
| 2023/09/28 | 1,920.5 | 1,920.5 | 1,890 | 1,890 | -32.5 | -1.7% | 273,250 |
| 2023/09/27 | 1,912 | 1,922.5 | 1,912 | 1,922.5 | +15 | +0.8% | 580 |
| 2023/09/26 | 1,909.5 | 1,911.5 | 1,907 | 1,907.5 | +0.5 | ±0% | 167,270 |
| 2023/09/25 | 1,914.5 | 1,921 | 1,907 | 1,907 | -7 | -0.4% | 2,390 |
| 2023/09/22 | 1,913.5 | 1,916 | 1,905 | 1,914 | -7 | -0.4% | 20,500 |
| 2023/09/21 | 1,924.5 | 1,924.5 | 1,914 | 1,921 | -4 | -0.2% | 209,850 |
| 2023/09/20 | 1,925.5 | 1,929 | 1,925 | 1,925 | +6.5 | +0.3% | 15,460 |
| 2023/09/19 | 1,926.5 | 1,926.5 | 1,916.5 | 1,918.5 | -11.5 | -0.6% | 510 |
| 2023/09/15 | 1,922.5 | 1,930 | 1,912 | 1,930 | +7.5 | +0.4% | 204,280 |
| 2023/09/14 | 1,915 | 1,930 | 1,915 | 1,922.5 | +10 | +0.5% | 36,600 |
| 2023/09/13 | 1,931 | 1,943.5 | 1,910 | 1,912.5 | -22 | -1.1% | 159,050 |
| 2023/09/12 | 1,934 | 1,934.5 | 1,923.5 | 1,934.5 | -0.5 | ±0% | 41,810 |
| 2023/09/11 | 1,953 | 1,953 | 1,924.5 | 1,935 | -19.5 | -1% | 55,960 |
| 2023/09/08 | 1,954.5 | 1,954.5 | 1,946 | 1,954.5 | -3.5 | -0.2% | 38,240 |
| 2023/09/07 | 1,962.5 | 1,964.5 | 1,957 | 1,958 | -4.5 | -0.2% | 191,890 |
| 2023/09/06 | 1,968.5 | 1,969 | 1,960 | 1,962.5 | -2.5 | -0.1% | 119,960 |
| 2023/09/05 | 1,947.5 | 1,966.5 | 1,947.5 | 1,965 | +12.5 | +0.6% | 416,810 |
| 2023/09/04 | 1,949.5 | 1,954 | 1,949.5 | 1,952.5 | +8.5 | +0.4% | 1,500 |
| 2023/09/01 | 1,934.5 | 1,947 | 1,929 | 1,944 | +7 | +0.4% | 46,500 |
| 2023/08/31 | 1,949.5 | 1,954 | 1,937 | 1,937 | -9 | -0.5% | 11,600 |
| 2023/08/30 | 1,940 | 1,948 | 1,940 | 1,946 | +5 | +0.3% | 22,480 |
| 2023/08/29 | 1,922 | 1,941 | 1,921.5 | 1,941 | +19 | +1% | 196,970 |
| 2023/08/28 | 1,916 | 1,922 | 1,913.5 | 1,922 | +6 | +0.3% | 7,510 |
| 2023/08/25 | 1,909 | 1,916 | 1,904.5 | 1,916 | +3.5 | +0.2% | 43,050 |
| 2023/08/24 | 1,909.5 | 1,914 | 1,907.5 | 1,912.5 | +6.5 | +0.3% | 2,830 |
| 2023/08/23 | 1,898 | 1,906 | 1,891 | 1,906 | +17 | +0.9% | 5,600 |
| 2023/08/22 | 1,881 | 1,889 | 1,881 | 1,889 | +5 | +0.3% | 12,050 |
| 2023/08/21 | 1,885 | 1,894 | 1,883 | 1,884 | -3 | -0.2% | 28,510 |
| 2023/08/18 | 1,890 | 1,897 | 1,881 | 1,887 | -4 | -0.2% | 25,790 |
| 2023/08/17 | 1,900 | 1,900 | 1,891 | 1,891 | -9 | -0.5% | 850 |
| 2023/08/16 | 1,899.5 | 1,901.5 | 1,889 | 1,900 | +1.5 | +0.1% | 19,850 |
| 2023/08/15 | 1,905 | 1,905 | 1,896 | 1,898.5 | -13.5 | -0.7% | 3,710 |
| 2023/08/14 | 1,920 | 1,922 | 1,912 | 1,912 | -10 | -0.5% | 730 |
| 2023/08/10 | 1,907 | 1,922 | 1,904.5 | 1,922 | +11 | +0.6% | 130,450 |
| 2023/08/09 | 1,906 | 1,911 | 1,897.5 | 1,911 | +4.5 | +0.2% | 1,060 |
| 2023/08/08 | 1,913.5 | 1,913.5 | 1,906.5 | 1,906.5 | -1.5 | -0.1% | 510 |
451～
500
件表示中 / 2803件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
