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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/20 | 1,925 | 1,931 | 1,874 | 1,882.5 | -57.5 | -3% | 452,520 |
| 2022/01/19 | 1,994.5 | 1,994.5 | 1,922.5 | 1,940 | -53 | -2.7% | 649,490 |
| 2022/01/18 | 2,010 | 2,015 | 1,993 | 1,993 | -18.5 | -0.9% | 26,640 |
| 2022/01/17 | 2,022.5 | 2,024 | 2,011.5 | 2,011.5 | -15 | -0.7% | 5,200 |
| 2022/01/14 | 2,036.5 | 2,036.5 | 2,025 | 2,026.5 | -10 | -0.5% | 8,240 |
| 2022/01/13 | 2,050 | 2,050 | 2,036.5 | 2,036.5 | -20 | -1% | 9,490 |
| 2022/01/12 | 2,071 | 2,071 | 2,052 | 2,056.5 | -1 | ±0% | 5,400 |
| 2022/01/11 | 2,072 | 2,075 | 2,054 | 2,057.5 | -4.5 | -0.2% | 2,400 |
| 2022/01/07 | 2,070 | 2,078.5 | 2,061.5 | 2,062 | -17 | -0.8% | 53,660 |
| 2022/01/06 | 2,087 | 2,087 | 2,072 | 2,079 | -10.5 | -0.5% | 15,930 |
| 2022/01/05 | 2,132.5 | 2,132.5 | 2,089.5 | 2,089.5 | -36 | -1.7% | 15,070 |
| 2022/01/04 | 2,133.5 | 2,133.5 | 2,106.5 | 2,125.5 | +15.5 | +0.7% | 22,250 |
| 2021/12/30 | 2,115 | 2,116 | 2,110 | 2,110 | -4 | -0.2% | 9,510 |
| 2021/12/29 | 2,100.5 | 2,114 | 2,100.5 | 2,114 | +21 | +1% | 50,610 |
| 2021/12/28 | 2,085 | 2,093 | 2,081.5 | 2,093 | +16 | +0.8% | 1,520 |
| 2021/12/27 | 2,090.5 | 2,090.5 | 2,075.5 | 2,077 | -11 | -0.5% | 1,390 |
| 2021/12/24 | 2,093.5 | 2,093.5 | 2,083 | 2,088 | +9 | +0.4% | 7,950 |
| 2021/12/23 | 2,070 | 2,081 | 2,070 | 2,079 | +14 | +0.7% | 750 |
| 2021/12/22 | 2,076.5 | 2,076.5 | 2,065 | 2,065 | -10.5 | -0.5% | 70,540 |
| 2021/12/21 | 2,066.5 | 2,079.5 | 2,065 | 2,075.5 | +16 | +0.8% | 160 |
851～
900
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
