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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 2,018 | 2,024.5 | 2,018 | 2,019.5 | +6.5 | +0.3% | 17,010 |
| 2022/05/20 | 2,022 | 2,025 | 2,013 | 2,013 | ±0 | ±0% | 2,110 |
| 2022/05/19 | 2,012.5 | 2,013 | 2,010 | 2,013 | -1.5 | -0.1% | 180 |
| 2022/05/18 | 2,010 | 2,020 | 2,007 | 2,014.5 | +6 | +0.3% | 560 |
| 2022/05/17 | 2,001 | 2,008.5 | 2,000 | 2,008.5 | +8 | +0.4% | 30 |
| 2022/05/16 | 2,015 | 2,019.5 | 1,987 | 2,000.5 | -3.5 | -0.2% | 3,000 |
| 2022/05/13 | 1,981 | 2,010.5 | 1,981 | 2,004 | +29 | +1.5% | 149,350 |
| 2022/05/12 | 1,962.5 | 1,987 | 1,962.5 | 1,975 | +5 | +0.3% | 22,450 |
| 2022/05/11 | 2,029 | 2,029 | 1,961.5 | 1,970 | -19 | -1% | 80,130 |
| 2022/05/10 | 2,000 | 2,000.5 | 1,987 | 1,989 | -17.5 | -0.9% | 7,660 |
| 2022/05/09 | 2,017 | 2,028 | 2,006.5 | 2,006.5 | -14.5 | -0.7% | 410 |
| 2022/05/06 | 2,016.5 | 2,023.5 | 2,016.5 | 2,021 | -8 | -0.4% | 1,230 |
| 2022/05/02 | 2,039.5 | 2,039.5 | 1,988 | 2,029 | +10 | +0.5% | 2,160 |
| 2022/04/28 | 2,025 | 2,033 | 2,016.5 | 2,019 | -10.5 | -0.5% | 28,910 |
| 2022/04/27 | 2,014.5 | 2,030 | 2,014.5 | 2,029.5 | +7 | +0.3% | 1,680 |
| 2022/04/26 | 2,023.5 | 2,039 | 2,015 | 2,022.5 | +1.5 | +0.1% | 61,360 |
| 2022/04/25 | 2,019 | 2,022 | 2,010 | 2,021 | -2.5 | -0.1% | 20,100 |
| 2022/04/22 | 2,015.5 | 2,023.5 | 2,006 | 2,023.5 | +1.5 | +0.1% | 37,350 |
| 2022/04/21 | 2,001.5 | 2,022 | 2,001.5 | 2,022 | +21.5 | +1.1% | 210 |
| 2022/04/20 | 2,014 | 2,014 | 1,989 | 2,000.5 | -6.5 | -0.3% | 210 |
| 2022/04/19 | 2,027.5 | 2,027.5 | 2,005 | 2,007 | -12.5 | -0.6% | 590 |
| 2022/04/18 | 2,018 | 2,021.5 | 2,018 | 2,019.5 | +1 | ±0% | 1,380 |
| 2022/04/15 | 2,020.5 | 2,025.5 | 2,018.5 | 2,018.5 | -6 | -0.3% | 500 |
| 2022/04/14 | 2,014 | 2,025 | 2,006 | 2,024.5 | -16.5 | -0.8% | 36,570 |
| 2022/04/13 | 2,038.5 | 2,041 | 2,031 | 2,041 | +7 | +0.3% | 352,390 |
| 2022/04/12 | 2,034.5 | 2,047 | 2,034 | 2,034 | -5 | -0.2% | 673,880 |
| 2022/04/11 | 2,031 | 2,042 | 2,030 | 2,039 | +6 | +0.3% | 130,610 |
| 2022/04/08 | 2,054.5 | 2,058.5 | 2,029.5 | 2,033 | -7 | -0.3% | 594,440 |
| 2022/04/07 | 2,062 | 2,062 | 2,040 | 2,040 | -25.5 | -1.2% | 102,710 |
| 2022/04/06 | 2,062 | 2,069 | 2,060 | 2,065.5 | -4.5 | -0.2% | 29,490 |
| 2022/04/05 | 2,068 | 2,070 | 2,063.5 | 2,070 | -1 | ±0% | 76,620 |
| 2022/04/04 | 2,103 | 2,103 | 2,040 | 2,071 | -28.5 | -1.4% | 44,230 |
| 2022/04/01 | 2,053.5 | 2,099.5 | 2,021.5 | 2,099.5 | +37.5 | +1.8% | 201,660 |
| 2022/03/31 | 2,041.5 | 2,062 | 2,041.5 | 2,062 | +25 | +1.2% | 2,070 |
| 2022/03/30 | 2,095.5 | 2,095.5 | 2,020 | 2,037 | -28.5 | -1.4% | 3,070 |
| 2022/03/29 | 2,041.5 | 2,068 | 2,041.5 | 2,065.5 | +27 | +1.3% | 7,180 |
| 2022/03/28 | 2,020 | 2,043 | 2,013 | 2,038.5 | +27.5 | +1.4% | 259,520 |
| 2022/03/25 | 2,035 | 2,035 | 2,011 | 2,011 | -14 | -0.7% | 143,370 |
| 2022/03/24 | 2,001 | 2,026.5 | 1,989 | 2,025 | +24 | +1.2% | 75,260 |
| 2022/03/23 | 2,027 | 2,027 | 1,989.5 | 2,001 | -18 | -0.9% | 35,880 |
| 2022/03/22 | 1,977.5 | 2,019 | 1,959.5 | 2,019 | +39 | +2% | 20,490 |
| 2022/03/18 | 1,954.5 | 1,980 | 1,954.5 | 1,980 | +32 | +1.6% | 66,630 |
| 2022/03/17 | 1,933.5 | 1,949.5 | 1,933.5 | 1,948 | +14.5 | +0.7% | 12,400 |
| 2022/03/16 | 1,906.5 | 1,941 | 1,906.5 | 1,933.5 | +33.5 | +1.8% | 6,540 |
| 2022/03/15 | 1,914 | 1,920 | 1,898.5 | 1,900 | -20.5 | -1.1% | 13,210 |
| 2022/03/14 | 1,917 | 1,933 | 1,917 | 1,920.5 | +2 | +0.1% | 2,450 |
| 2022/03/11 | 1,956.5 | 1,961.5 | 1,918.5 | 1,918.5 | -18 | -0.9% | 6,890 |
| 2022/03/10 | 1,933 | 1,942.5 | 1,918 | 1,936.5 | +43.5 | +2.3% | 31,460 |
| 2022/03/09 | 1,917.5 | 1,927.5 | 1,889.5 | 1,893 | -27 | -1.4% | 121,530 |
| 2022/03/08 | 1,924 | 1,924 | 1,920 | 1,920 | -17 | -0.9% | 170 |
801～
850
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
