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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,880 | 1,880 | 1,876 | 1,878 | +6 | +0.3% | 1,010 |
| 2023/05/25 | 1,882 | 1,883 | 1,868 | 1,872 | -12.5 | -0.7% | 27,790 |
| 2023/05/24 | 1,890 | 1,891 | 1,883 | 1,884.5 | -8.5 | -0.4% | 10,950 |
| 2023/05/23 | 1,907 | 1,907 | 1,884.5 | 1,893 | -11.5 | -0.6% | 32,210 |
| 2023/05/22 | 1,897 | 1,904.5 | 1,896 | 1,904.5 | +5 | +0.3% | 4,050 |
| 2023/05/19 | 1,898.5 | 1,900 | 1,892 | 1,899.5 | +2.5 | +0.1% | 28,210 |
| 2023/05/18 | 1,912 | 1,912.5 | 1,897 | 1,897 | -15.5 | -0.8% | 66,580 |
| 2023/05/17 | 1,919 | 1,921 | 1,912.5 | 1,912.5 | -6.5 | -0.3% | 210 |
| 2023/05/16 | 1,915 | 1,920 | 1,910 | 1,919 | +3 | +0.2% | 41,390 |
| 2023/05/15 | 1,884 | 1,916 | 1,884 | 1,916 | +26.5 | +1.4% | 15,510 |
| 2023/05/12 | 1,884.5 | 1,889.5 | 1,879 | 1,889.5 | -6 | -0.3% | 8,580 |
| 2023/05/11 | 1,895.5 | 1,895.5 | 1,890 | 1,895.5 | ±0 | ±0% | 26,160 |
| 2023/05/10 | 1,916.5 | 1,916.5 | 1,895.5 | 1,895.5 | -28 | -1.5% | 330 |
| 2023/05/09 | 1,916 | 1,923.5 | 1,916 | 1,923.5 | +12.5 | +0.7% | 8,950 |
| 2023/05/08 | 1,905 | 1,911.5 | 1,905 | 1,911 | +11 | +0.6% | 6,850 |
| 2023/05/02 | 1,897 | 1,900 | 1,884 | 1,900 | +0.5 | ±0% | 1,320 |
| 2023/05/01 | 1,907 | 1,907 | 1,895.5 | 1,899.5 | -3.5 | -0.2% | 1,590 |
| 2023/04/28 | 1,877 | 1,903 | 1,877 | 1,903 | +30 | +1.6% | 283,570 |
| 2023/04/27 | 1,889 | 1,889 | 1,873 | 1,873 | -12.5 | -0.7% | 4,080 |
| 2023/04/26 | 1,879 | 1,891 | 1,879 | 1,885.5 | +6.5 | +0.3% | 91,660 |
| 2023/04/25 | 1,865.5 | 1,880.5 | 1,865.5 | 1,879 | +13 | +0.7% | 25,650 |
| 2023/04/24 | 1,863.5 | 1,866 | 1,860 | 1,866 | +4 | +0.2% | 540 |
| 2023/04/21 | 1,857.5 | 1,862 | 1,855.5 | 1,862 | ±0 | ±0% | 27,560 |
| 2023/04/20 | 1,857 | 1,862.5 | 1,857 | 1,862 | +0.5 | ±0% | 5,860 |
| 2023/04/19 | 1,859.5 | 1,862 | 1,849 | 1,861.5 | +4.5 | +0.2% | 285,110 |
| 2023/04/18 | 1,848.5 | 1,857 | 1,848.5 | 1,857 | +14 | +0.8% | 4,450 |
| 2023/04/17 | 1,840 | 1,845.5 | 1,835.5 | 1,843 | +3 | +0.2% | 1,830 |
| 2023/04/14 | 1,837 | 1,840.5 | 1,833.5 | 1,840 | +12.5 | +0.7% | 360 |
| 2023/04/13 | 1,825 | 1,833 | 1,822.5 | 1,827.5 | -23 | -1.2% | 32,430 |
| 2023/04/12 | 1,861.5 | 1,862.5 | 1,847 | 1,850.5 | -6 | -0.3% | 16,790 |
| 2023/04/11 | 1,857 | 1,863 | 1,850 | 1,856.5 | +2 | +0.1% | 2,480 |
| 2023/04/10 | 1,857 | 1,857 | 1,847 | 1,854.5 | -2.5 | -0.1% | 4,180 |
| 2023/04/07 | 1,865 | 1,865 | 1,844 | 1,857 | -7.5 | -0.4% | 3,340 |
| 2023/04/06 | 1,874 | 1,874 | 1,863 | 1,864.5 | -2 | -0.1% | 2,950 |
| 2023/04/05 | 1,890 | 1,894 | 1,865 | 1,866.5 | -28.5 | -1.5% | 3,340 |
| 2023/04/04 | 1,889 | 1,897 | 1,881.5 | 1,895 | +7 | +0.4% | 5,630 |
| 2023/04/03 | 1,840 | 1,897 | 1,835.5 | 1,888 | +57 | +3.1% | 50,440 |
| 2023/03/31 | 1,849.5 | 1,849.5 | 1,824 | 1,831 | -41 | -2.2% | 145,940 |
| 2023/03/30 | 1,838 | 1,872 | 1,819 | 1,872 | +45.5 | +2.5% | 159,650 |
| 2023/03/29 | 1,825 | 1,835 | 1,814 | 1,826.5 | +6.5 | +0.4% | 13,510 |
| 2023/03/28 | 1,816 | 1,820 | 1,800 | 1,820 | +13 | +0.7% | 9,400 |
| 2023/03/27 | 1,812.5 | 1,815.5 | 1,805 | 1,807 | -2 | -0.1% | 30,330 |
| 2023/03/24 | 1,807.5 | 1,810 | 1,799 | 1,809 | +3.5 | +0.2% | 105,980 |
| 2023/03/23 | 1,810 | 1,810 | 1,796.5 | 1,805.5 | -15 | -0.8% | 16,650 |
| 2023/03/22 | 1,805.5 | 1,820.5 | 1,802.5 | 1,820.5 | +22.5 | +1.3% | 44,440 |
| 2023/03/20 | 1,821.5 | 1,821.5 | 1,789 | 1,798 | -14.5 | -0.8% | 178,950 |
| 2023/03/17 | 1,832.5 | 1,843.5 | 1,810 | 1,812.5 | -19.5 | -1.1% | 65,420 |
| 2023/03/16 | 1,848 | 1,848 | 1,824 | 1,832 | -18 | -1% | 16,790 |
| 2023/03/15 | 1,872.5 | 1,885.5 | 1,849 | 1,850 | -18.5 | -1% | 35,060 |
| 2023/03/14 | 1,846 | 1,878 | 1,844 | 1,868.5 | +24 | +1.3% | 29,070 |
551～
600
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
