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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 2,067.5 | 2,067.5 | 2,050 | 2,050.5 | -17.5 | -0.8% | 58,740 |
| 2022/08/01 | 2,064 | 2,072 | 2,061.5 | 2,068 | +13.5 | +0.7% | 960 |
| 2022/07/29 | 2,041 | 2,054.5 | 2,041 | 2,054.5 | +19.5 | +1% | 227,140 |
| 2022/07/28 | 2,030 | 2,035 | 2,029.5 | 2,035 | ±0 | ±0% | 19,120 |
| 2022/07/27 | 2,027.5 | 2,035 | 2,025 | 2,035 | +11 | +0.5% | 88,140 |
| 2022/07/26 | 2,036.5 | 2,036.5 | 2,016 | 2,024 | -7.5 | -0.4% | 74,300 |
| 2022/07/25 | 2,026 | 2,035 | 2,026 | 2,031.5 | +6 | +0.3% | 650 |
| 2022/07/22 | 2,016.5 | 2,025.5 | 2,016.5 | 2,025.5 | +9.5 | +0.5% | 1,660 |
| 2022/07/21 | 2,008.5 | 2,016 | 2,006.5 | 2,016 | +15.5 | +0.8% | 2,830 |
| 2022/07/20 | 2,013 | 2,013 | 1,985 | 2,000.5 | -4 | -0.2% | 940 |
| 2022/07/19 | 1,994 | 2,013.5 | 1,994 | 2,004.5 | +16 | +0.8% | 10,960 |
| 2022/07/15 | 1,995 | 1,998.5 | 1,988.5 | 1,988.5 | -6.5 | -0.3% | 7,630 |
| 2022/07/14 | 2,000 | 2,001 | 1,982.5 | 1,995 | -14 | -0.7% | 13,030 |
| 2022/07/13 | 2,009 | 2,016 | 2,007 | 2,009 | +2 | +0.1% | 98,120 |
| 2022/07/12 | 2,009.5 | 2,009.5 | 2,000 | 2,007 | -2.5 | -0.1% | 5,580 |
| 2022/07/11 | 2,001 | 2,009.5 | 2,001 | 2,009.5 | +19.5 | +1% | 230 |
| 2022/07/08 | 2,007.5 | 2,007.5 | 1,990 | 1,990 | -18.5 | -0.9% | 6,040 |
| 2022/07/07 | 2,003 | 2,008.5 | 2,002 | 2,008.5 | +14.5 | +0.7% | 6,120 |
| 2022/07/06 | 2,010 | 2,011 | 1,993 | 1,994 | -12.5 | -0.6% | 6,120 |
| 2022/07/05 | 2,006 | 2,008 | 2,005.5 | 2,006.5 | +2.5 | +0.1% | 5,060 |
| 2022/07/04 | 2,004 | 2,005.5 | 1,989.5 | 2,004 | +18 | +0.9% | 3,040 |
| 2022/07/01 | 2,011 | 2,011 | 1,980 | 1,986 | -21.5 | -1.1% | 5,860 |
| 2022/06/30 | 2,015 | 2,019.5 | 2,006 | 2,007.5 | -2 | -0.1% | 7,360 |
| 2022/06/29 | 1,997.5 | 2,010 | 1,997.5 | 2,009.5 | +12 | +0.6% | 13,850 |
| 2022/06/28 | 1,966 | 2,003 | 1,966 | 1,997.5 | +26 | +1.3% | 14,880 |
| 2022/06/27 | 1,964 | 1,972.5 | 1,962.5 | 1,971.5 | +23 | +1.2% | 3,810 |
| 2022/06/24 | 1,940 | 1,948.5 | 1,940 | 1,948.5 | +6.5 | +0.3% | 4,400 |
| 2022/06/23 | 1,934.5 | 1,965 | 1,934 | 1,942 | +4.5 | +0.2% | 940 |
| 2022/06/22 | 1,957.5 | 1,957.5 | 1,932.5 | 1,937.5 | -17 | -0.9% | 1,770 |
| 2022/06/21 | 1,950 | 1,956.5 | 1,940.5 | 1,954.5 | +8.5 | +0.4% | 1,530 |
| 2022/06/20 | 1,961 | 1,961 | 1,928 | 1,946 | -11.5 | -0.6% | 24,400 |
| 2022/06/17 | 1,951 | 1,965 | 1,918 | 1,957.5 | +3 | +0.2% | 63,240 |
| 2022/06/16 | 1,939 | 1,968.5 | 1,939 | 1,954.5 | +30.5 | +1.6% | 18,460 |
| 2022/06/15 | 1,975 | 1,983 | 1,915 | 1,924 | -56.5 | -2.9% | 242,710 |
| 2022/06/14 | 2,021 | 2,021 | 1,970 | 1,980.5 | -51.5 | -2.5% | 355,540 |
| 2022/06/13 | 2,041 | 2,041 | 2,025 | 2,032 | -14 | -0.7% | 64,950 |
| 2022/06/10 | 2,060 | 2,062.5 | 2,046 | 2,046 | -14 | -0.7% | 436,210 |
| 2022/06/09 | 2,058 | 2,060 | 2,052 | 2,060 | +3 | +0.1% | 39,760 |
| 2022/06/08 | 2,052 | 2,057 | 2,046.5 | 2,057 | +7.5 | +0.4% | 15,140 |
| 2022/06/07 | 2,046 | 2,049.5 | 2,043.5 | 2,049.5 | +9 | +0.4% | 148,310 |
| 2022/06/06 | 2,046.5 | 2,050.5 | 2,035 | 2,040.5 | -3 | -0.1% | 22,830 |
| 2022/06/03 | 2,052 | 2,052 | 2,038 | 2,043.5 | -3 | -0.1% | 6,700 |
| 2022/06/02 | 2,045.5 | 2,046.5 | 2,035 | 2,046.5 | +3.5 | +0.2% | 33,290 |
| 2022/06/01 | 2,041 | 2,044 | 2,034.5 | 2,043 | +6 | +0.3% | 231,090 |
| 2022/05/31 | 2,035 | 2,040 | 2,030 | 2,037 | +2 | +0.1% | 5,580 |
| 2022/05/30 | 2,035 | 2,036 | 2,030 | 2,035 | +9.5 | +0.5% | 100,570 |
| 2022/05/27 | 2,013 | 2,025.5 | 1,999 | 2,025.5 | +4.5 | +0.2% | 3,380 |
| 2022/05/26 | 2,030 | 2,030 | 2,017 | 2,021 | -3.5 | -0.2% | 44,940 |
| 2022/05/25 | 2,011.5 | 2,024.5 | 2,011.5 | 2,024.5 | +23 | +1.1% | 4,390 |
| 2022/05/24 | 2,023 | 2,023 | 1,999 | 2,001.5 | -18 | -0.9% | 3,510 |
751～
800
件表示中 / 2804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
