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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,871.5 | 1,871.5 | 1,844.5 | 1,844.5 | -21 | -1.1% | 8,740 |
| 2023/03/10 | 1,863.5 | 1,871.5 | 1,863 | 1,865.5 | -3 | -0.2% | 12,920 |
| 2023/03/09 | 1,867 | 1,868.5 | 1,864 | 1,868.5 | +8.5 | +0.5% | 80 |
| 2023/03/08 | 1,872 | 1,872 | 1,853 | 1,860 | -9 | -0.5% | 7,810 |
| 2023/03/07 | 1,890 | 1,890 | 1,869 | 1,869 | -10.5 | -0.6% | 26,000 |
| 2023/03/06 | 1,872.5 | 1,882 | 1,872.5 | 1,879.5 | +6 | +0.3% | 33,270 |
| 2023/03/03 | 1,873 | 1,876 | 1,873 | 1,873.5 | +6.5 | +0.3% | 1,060 |
| 2023/03/02 | 1,874.5 | 1,874.5 | 1,853.5 | 1,867 | +10 | +0.5% | 480 |
| 2023/03/01 | 1,886.5 | 1,886.5 | 1,856.5 | 1,857 | -32 | -1.7% | 1,880 |
| 2023/02/28 | 1,892 | 1,895.5 | 1,883 | 1,889 | -2 | -0.1% | 90,970 |
| 2023/02/27 | 1,894.5 | 1,894.5 | 1,884.5 | 1,891 | +9 | +0.5% | 8,190 |
| 2023/02/24 | 1,874 | 1,882 | 1,861 | 1,882 | +20.5 | +1.1% | 40,450 |
| 2023/02/22 | 1,875 | 1,875 | 1,856.5 | 1,861.5 | +1 | +0.1% | 11,280 |
| 2023/02/21 | 1,880 | 1,880 | 1,860.5 | 1,860.5 | -4 | -0.2% | 1,700 |
| 2023/02/20 | 1,858 | 1,869 | 1,858 | 1,864.5 | +8.5 | +0.5% | 2,810 |
| 2023/02/17 | 1,877 | 1,877 | 1,845 | 1,856 | -4 | -0.2% | 89,590 |
| 2023/02/16 | 1,855 | 1,861.5 | 1,850.5 | 1,860 | +14 | +0.8% | 170 |
| 2023/02/15 | 1,862 | 1,879 | 1,843.5 | 1,846 | -22 | -1.2% | 137,400 |
| 2023/02/14 | 1,848 | 1,868 | 1,848 | 1,868 | +15 | +0.8% | 7,950 |
| 2023/02/13 | 1,862 | 1,862 | 1,850 | 1,853 | -7.5 | -0.4% | 210,410 |
| 2023/02/10 | 1,856 | 1,860.5 | 1,850.5 | 1,860.5 | +1.5 | +0.1% | 375,910 |
| 2023/02/09 | 1,866 | 1,867 | 1,858 | 1,859 | -8 | -0.4% | 252,300 |
| 2023/02/08 | 1,870 | 1,874.5 | 1,857.5 | 1,867 | -5.5 | -0.3% | 15,440 |
| 2023/02/07 | 1,880 | 1,880 | 1,871 | 1,872.5 | -0.5 | ±0% | 1,610 |
| 2023/02/06 | 1,868 | 1,882.5 | 1,868 | 1,873 | +12.5 | +0.7% | 1,060 |
| 2023/02/03 | 1,895.5 | 1,895.5 | 1,852 | 1,860.5 | -1 | -0.1% | 4,910 |
| 2023/02/02 | 1,870 | 1,871.5 | 1,855.5 | 1,861.5 | -8.5 | -0.5% | 7,300 |
| 2023/02/01 | 1,876 | 1,878.5 | 1,870 | 1,870 | +8 | +0.4% | 250 |
| 2023/01/31 | 1,894.5 | 1,894.5 | 1,860 | 1,862 | -31.5 | -1.7% | 17,050 |
| 2023/01/30 | 1,889.5 | 1,893.5 | 1,883 | 1,893.5 | +10.5 | +0.6% | 480 |
| 2023/01/27 | 1,868 | 1,883 | 1,865.5 | 1,883 | +27.5 | +1.5% | 6,780 |
| 2023/01/26 | 1,880 | 1,880 | 1,853.5 | 1,855.5 | -10.5 | -0.6% | 530 |
| 2023/01/25 | 1,873.5 | 1,886.5 | 1,866 | 1,866 | -9 | -0.5% | 640 |
| 2023/01/24 | 1,867.5 | 1,875 | 1,859.5 | 1,875 | +30.5 | +1.7% | 1,950 |
| 2023/01/23 | 1,871 | 1,871 | 1,839.5 | 1,844.5 | +13 | +0.7% | 22,010 |
| 2023/01/20 | 1,824.5 | 1,832 | 1,813 | 1,831.5 | +7 | +0.4% | 14,930 |
| 2023/01/19 | 1,838 | 1,838.5 | 1,820 | 1,824.5 | -31.5 | -1.7% | 6,270 |
| 2023/01/18 | 1,844 | 1,887.5 | 1,828 | 1,856 | +24 | +1.3% | 7,180 |
| 2023/01/17 | 1,850 | 1,850 | 1,828 | 1,832 | -21.5 | -1.2% | 203,140 |
| 2023/01/16 | 1,862 | 1,872 | 1,850 | 1,853.5 | -14 | -0.7% | 59,090 |
| 2023/01/13 | 1,882 | 1,884 | 1,867 | 1,867.5 | -11.5 | -0.6% | 470 |
| 2023/01/12 | 1,880 | 1,887 | 1,875.5 | 1,879 | -24 | -1.3% | 4,250 |
| 2023/01/11 | 1,906.5 | 1,909 | 1,899 | 1,903 | -1 | -0.1% | 213,480 |
| 2023/01/10 | 1,894 | 1,904 | 1,890 | 1,904 | +12 | +0.6% | 144,740 |
| 2023/01/06 | 1,899.5 | 1,903.5 | 1,882 | 1,892 | -12.5 | -0.7% | 144,270 |
| 2023/01/05 | 1,926 | 1,929.5 | 1,889 | 1,904.5 | -12.5 | -0.7% | 158,420 |
| 2023/01/04 | 1,935 | 1,935 | 1,917 | 1,917 | -23.5 | -1.2% | 18,870 |
| 2022/12/30 | 1,933 | 1,945 | 1,933 | 1,940.5 | +8.5 | +0.4% | 440 |
| 2022/12/29 | 1,933.5 | 1,936 | 1,930 | 1,932 | -2.5 | -0.1% | 25,700 |
| 2022/12/28 | 1,928 | 1,939.5 | 1,928 | 1,934.5 | +4 | +0.2% | 1,090 |
601～
650
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
