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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,890 | 1,908 | 1,890 | 1,908 | +20.5 | +1.1% | 46,500 |
| 2023/08/04 | 1,892 | 1,893 | 1,884 | 1,887.5 | -8.5 | -0.4% | 51,210 |
| 2023/08/03 | 1,888 | 1,897 | 1,888 | 1,896 | -1 | -0.1% | 111,110 |
| 2023/08/02 | 1,898.5 | 1,904.5 | 1,894.5 | 1,897 | -1.5 | -0.1% | 102,960 |
| 2023/08/01 | 1,910 | 1,915 | 1,896 | 1,898.5 | -16.5 | -0.9% | 222,960 |
| 2023/07/31 | 1,930 | 1,930 | 1,911 | 1,915 | -8 | -0.4% | 42,440 |
| 2023/07/28 | 1,921.5 | 1,924.5 | 1,898 | 1,923 | -7 | -0.4% | 177,710 |
| 2023/07/27 | 1,935 | 1,935 | 1,926.5 | 1,930 | +2 | +0.1% | 623,930 |
| 2023/07/26 | 1,919 | 1,928 | 1,917 | 1,928 | +16 | +0.8% | 556,430 |
| 2023/07/25 | 1,923 | 1,923.5 | 1,911.5 | 1,912 | -6 | -0.3% | 234,300 |
| 2023/07/24 | 1,906 | 1,918 | 1,906 | 1,918 | +16 | +0.8% | 23,510 |
| 2023/07/21 | 1,913.5 | 1,913.5 | 1,900.5 | 1,902 | -5.5 | -0.3% | 2,500 |
| 2023/07/20 | 1,908.5 | 1,919 | 1,907 | 1,907.5 | +3.5 | +0.2% | 61,790 |
| 2023/07/19 | 1,894 | 1,904 | 1,893.5 | 1,904 | +15.5 | +0.8% | 262,400 |
| 2023/07/18 | 1,900 | 1,905 | 1,885 | 1,888.5 | -9 | -0.5% | 22,150 |
| 2023/07/14 | 1,898.5 | 1,899 | 1,894 | 1,897.5 | +9.5 | +0.5% | 19,820 |
| 2023/07/13 | 1,880 | 1,888 | 1,879 | 1,888 | -10.5 | -0.6% | 63,550 |
| 2023/07/12 | 1,909.5 | 1,909.5 | 1,898.5 | 1,898.5 | -9.5 | -0.5% | 15,770 |
| 2023/07/11 | 1,903 | 1,911 | 1,901 | 1,908 | +12 | +0.6% | 38,480 |
| 2023/07/10 | 1,891 | 1,899.5 | 1,883.5 | 1,896 | -0.5 | ±0% | 156,810 |
| 2023/07/07 | 1,907 | 1,907 | 1,896.5 | 1,896.5 | -11.5 | -0.6% | 101,930 |
| 2023/07/06 | 1,914.5 | 1,914.5 | 1,905 | 1,908 | -4 | -0.2% | 2,190 |
| 2023/07/05 | 1,911.5 | 1,912 | 1,907 | 1,912 | +4 | +0.2% | 320 |
| 2023/07/04 | 1,900 | 1,920 | 1,900 | 1,908 | -4.5 | -0.2% | 1,570 |
| 2023/07/03 | 1,917.5 | 1,917.5 | 1,904.5 | 1,912.5 | +8 | +0.4% | 47,060 |
| 2023/06/30 | 1,897.5 | 1,904.5 | 1,888 | 1,904.5 | +4 | +0.2% | 89,770 |
| 2023/06/29 | 1,914.5 | 1,914.5 | 1,897 | 1,900.5 | -9.5 | -0.5% | 8,710 |
| 2023/06/28 | 1,901.5 | 1,916 | 1,897.5 | 1,910 | +10 | +0.5% | 11,260 |
| 2023/06/27 | 1,893 | 1,900 | 1,879.5 | 1,900 | +17.5 | +0.9% | 12,720 |
| 2023/06/26 | 1,881.5 | 1,883.5 | 1,873 | 1,882.5 | +2.5 | +0.1% | 690 |
| 2023/06/23 | 1,890.5 | 1,893 | 1,880 | 1,880 | -10 | -0.5% | 26,800 |
| 2023/06/22 | 1,898.5 | 1,898.5 | 1,884.5 | 1,890 | -11 | -0.6% | 17,020 |
| 2023/06/21 | 1,892.5 | 1,901 | 1,892 | 1,901 | +5.5 | +0.3% | 7,670 |
| 2023/06/20 | 1,898 | 1,898 | 1,886 | 1,895.5 | +1 | +0.1% | 10,470 |
| 2023/06/19 | 1,900.5 | 1,905 | 1,890 | 1,894.5 | -6 | -0.3% | 5,550 |
| 2023/06/16 | 1,904.5 | 1,904.5 | 1,893.5 | 1,900.5 | -4 | -0.2% | 8,010 |
| 2023/06/15 | 1,893.5 | 1,909.5 | 1,893.5 | 1,904.5 | +14 | +0.7% | 251,360 |
| 2023/06/14 | 1,901 | 1,901 | 1,890.5 | 1,890.5 | -2 | -0.1% | 57,170 |
| 2023/06/13 | 1,911.5 | 1,911.5 | 1,889 | 1,892.5 | -8.5 | -0.4% | 11,260 |
| 2023/06/12 | 1,909.5 | 1,913 | 1,896.5 | 1,901 | -8.5 | -0.4% | 58,460 |
| 2023/06/09 | 1,904.5 | 1,910 | 1,904 | 1,909.5 | +20.5 | +1.1% | 505,740 |
| 2023/06/08 | 1,902.5 | 1,902.5 | 1,878 | 1,889 | -9.5 | -0.5% | 13,230 |
| 2023/06/07 | 1,912 | 1,912 | 1,897 | 1,898.5 | -10.5 | -0.6% | 234,160 |
| 2023/06/06 | 1,908 | 1,909 | 1,897 | 1,909 | +1 | +0.1% | 220,520 |
| 2023/06/05 | 1,909 | 1,909 | 1,900.5 | 1,908 | +15 | +0.8% | 108,960 |
| 2023/06/02 | 1,889.5 | 1,895.5 | 1,885 | 1,893 | -10 | -0.5% | 18,620 |
| 2023/06/01 | 1,910.5 | 1,910.5 | 1,888 | 1,903 | +3.5 | +0.2% | 108,010 |
| 2023/05/31 | 1,899 | 1,912 | 1,896.5 | 1,899.5 | +0.5 | ±0% | 478,330 |
| 2023/05/30 | 1,893 | 1,899 | 1,887.5 | 1,899 | +5.5 | +0.3% | 67,560 |
| 2023/05/29 | 1,890 | 1,895.5 | 1,885.5 | 1,893.5 | +15.5 | +0.8% | 300,280 |
501～
550
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
