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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 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 |
| 2022/03/07 | 1,937 | 1,937 | 1,915.5 | 1,937 | +7 | +0.4% | 1,970 |
| 2022/03/04 | 1,945.5 | 1,945.5 | 1,920 | 1,930 | -9.5 | -0.5% | 590 |
| 2022/03/03 | 1,952 | 1,952 | 1,939.5 | 1,939.5 | -10 | -0.5% | 420 |
| 2022/03/02 | 1,940.5 | 1,950.5 | 1,927 | 1,949.5 | +17.5 | +0.9% | 104,010 |
| 2022/03/01 | 1,928 | 1,945 | 1,928 | 1,932 | +4.5 | +0.2% | 610 |
| 2022/02/28 | 1,895.5 | 1,927.5 | 1,895.5 | 1,927.5 | +10.5 | +0.5% | 2,570 |
| 2022/02/25 | 1,953.5 | 1,953.5 | 1,891 | 1,917 | +3.5 | +0.2% | 72,980 |
| 2022/02/24 | 1,910 | 1,936.5 | 1,880 | 1,913.5 | +10 | +0.5% | 11,020 |
| 2022/02/22 | 1,913 | 1,913 | 1,885 | 1,903.5 | -25.5 | -1.3% | 588,660 |
| 2022/02/21 | 1,937 | 1,937 | 1,927.5 | 1,929 | -10 | -0.5% | 33,160 |
| 2022/02/18 | 1,931.5 | 1,939 | 1,931.5 | 1,939 | +1.5 | +0.1% | 5,190 |
| 2022/02/17 | 1,935.5 | 1,942.5 | 1,930 | 1,937.5 | +6.5 | +0.3% | 8,510 |
| 2022/02/16 | 1,909 | 1,938 | 1,907 | 1,931 | +36 | +1.9% | 130,040 |
| 2022/02/15 | 1,927 | 1,931 | 1,895 | 1,895 | -26.5 | -1.4% | 18,880 |
| 2022/02/14 | 1,931.5 | 1,941.5 | 1,921.5 | 1,921.5 | -30 | -1.5% | 8,330 |
| 2022/02/10 | 1,945.5 | 1,964 | 1,940 | 1,951.5 | +5.5 | +0.3% | 4,890 |
| 2022/02/09 | 1,900 | 1,946 | 1,887 | 1,946 | +43.5 | +2.3% | 51,570 |
| 2022/02/08 | 1,940 | 1,950 | 1,901.5 | 1,902.5 | -44 | -2.3% | 48,620 |
| 2022/02/07 | 1,964 | 1,964 | 1,940 | 1,946.5 | -20.5 | -1% | 62,220 |
| 2022/02/04 | 1,980 | 1,993 | 1,967 | 1,967 | -8.5 | -0.4% | 4,370 |
| 2022/02/03 | 1,960.5 | 1,989.5 | 1,960.5 | 1,975.5 | +6 | +0.3% | 23,580 |
| 2022/02/02 | 1,959.5 | 1,973 | 1,955 | 1,969.5 | +14.5 | +0.7% | 1,460 |
| 2022/02/01 | 1,999 | 2,001 | 1,949 | 1,955 | -33 | -1.7% | 194,410 |
| 2022/01/31 | 1,979 | 2,007 | 1,979 | 1,988 | +15.5 | +0.8% | 29,260 |
| 2022/01/28 | 1,953.5 | 1,975.5 | 1,946 | 1,972.5 | +8.5 | +0.4% | 290 |
| 2022/01/27 | 1,938 | 1,964 | 1,906 | 1,964 | +27 | +1.4% | 38,290 |
| 2022/01/26 | 1,924 | 1,937 | 1,907 | 1,937 | +23 | +1.2% | 456,770 |
| 2022/01/25 | 1,928.5 | 1,928.5 | 1,900 | 1,914 | -12 | -0.6% | 24,790 |
| 2022/01/24 | 1,899.5 | 1,928 | 1,886.5 | 1,926 | +17.5 | +0.9% | 17,130 |
| 2022/01/21 | 1,852 | 1,914.5 | 1,820 | 1,908.5 | +26 | +1.4% | 226,530 |
801～
850
件表示中 / 2774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
