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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,680 | 1,680 | 1,666 | 1,668 | -16 | -1% | 18,570 |
2020/10/27 | 1,682 | 1,695 | 1,670 | 1,684 | +3 | +0.2% | 1,350 |
2020/10/26 | 1,706 | 1,706 | 1,681 | 1,681 | -16 | -0.9% | 20,340 |
2020/10/23 | 1,695 | 1,700 | 1,692 | 1,697 | -2 | -0.1% | 2,680 |
2020/10/22 | 1,697 | 1,702 | 1,694 | 1,699 | -2 | -0.1% | 7,820 |
2020/10/21 | 1,701 | 1,704 | 1,695 | 1,701 | -3 | -0.2% | 38,720 |
2020/10/20 | 1,714 | 1,721 | 1,699 | 1,704 | -3 | -0.2% | 4,920 |
2020/10/19 | 1,705 | 1,713 | 1,697 | 1,707 | -2 | -0.1% | 46,490 |
2020/10/16 | 1,730 | 1,730 | 1,709 | 1,709 | -19 | -1.1% | 175,340 |
2020/10/15 | 1,743 | 1,746 | 1,728 | 1,728 | -12 | -0.7% | 72,270 |
2020/10/14 | 1,748 | 1,749 | 1,739 | 1,740 | -29 | -1.6% | 23,820 |
2020/10/13 | 1,766 | 1,774 | 1,760 | 1,769 | +4 | +0.2% | 111,940 |
2020/10/12 | 1,769 | 1,772 | 1,760 | 1,765 | -10 | -0.6% | 6,410 |
2020/10/09 | 1,786 | 1,786 | 1,769 | 1,775 | -8 | -0.4% | 24,610 |
2020/10/08 | 1,789 | 1,794 | 1,780 | 1,783 | -6 | -0.3% | 14,950 |
2020/10/07 | 1,795 | 1,806 | 1,788 | 1,789 | -3 | -0.2% | 101,160 |
2020/10/06 | 1,789 | 1,795 | 1,783 | 1,792 | +7 | +0.4% | 3,160 |
2020/10/05 | 1,790 | 1,791 | 1,774 | 1,785 | +22 | +1.2% | 71,070 |
2020/10/02 | 1,776 | 1,791 | 1,756 | 1,763 | - | - | 34,380 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,789 | 1,789 | 1,765 | 1,767 | -22 | -1.2% | 267,340 |
2020/09/29 | 1,782 | 1,799 | 1,777 | 1,789 | +10 | +0.6% | 21,100 |
2020/09/28 | 1,767 | 1,779 | 1,756 | 1,779 | +12 | +0.7% | 16,260 |
2020/09/25 | 1,755 | 1,767 | 1,751 | 1,767 | +25 | +1.4% | 34,870 |
2020/09/24 | 1,719 | 1,748 | 1,719 | 1,742 | +14 | +0.8% | 96,830 |
2020/09/23 | 1,713 | 1,755 | 1,713 | 1,728 | -20 | -1.1% | 107,390 |
2020/09/18 | 1,788 | 1,800 | 1,748 | 1,748 | -29 | -1.6% | 58,330 |
2020/09/17 | 1,781 | 1,792 | 1,776 | 1,777 | +3 | +0.2% | 30,320 |
2020/09/16 | 1,765 | 1,783 | 1,760 | 1,774 | +25 | +1.4% | 18,920 |
2020/09/15 | 1,744 | 1,753 | 1,742 | 1,749 | +15 | +0.9% | 23,860 |
2020/09/14 | 1,732 | 1,745 | 1,725 | 1,734 | +3 | +0.2% | 21,230 |
2020/09/11 | 1,746 | 1,746 | 1,728 | 1,731 | -13 | -0.7% | 44,160 |
2020/09/10 | 1,754 | 1,754 | 1,736 | 1,744 | -8 | -0.5% | 68,270 |
2020/09/09 | 1,741 | 1,759 | 1,738 | 1,752 | -6 | -0.3% | 82,740 |
2020/09/08 | 1,758 | 1,763 | 1,750 | 1,758 | +6 | +0.3% | 97,810 |
2020/09/07 | 1,777 | 1,777 | 1,752 | 1,752 | -21 | -1.2% | 10,740 |
2020/09/04 | 1,772 | 1,782 | 1,772 | 1,773 | -9 | -0.5% | 8,670 |
2020/09/03 | 1,767 | 1,785 | 1,759 | 1,782 | +23 | +1.3% | 16,610 |
2020/09/02 | 1,758 | 1,766 | 1,750 | 1,759 | -2 | -0.1% | 132,600 |
2020/09/01 | 1,778 | 1,780 | 1,760 | 1,761 | -22 | -1.2% | 1,660 |
2020/08/31 | 1,783 | 1,800 | 1,777 | 1,783 | +17 | +1% | 2,090 |
2020/08/28 | 1,769 | 1,788 | 1,766 | 1,766 | +5 | +0.3% | 54,500 |
2020/08/27 | 1,767 | 1,767 | 1,754 | 1,761 | -8 | -0.5% | 118,320 |
2020/08/26 | 1,771 | 1,774 | 1,755 | 1,769 | -2 | -0.1% | 30,630 |
2020/08/25 | 1,766 | 1,776 | 1,763 | 1,771 | +14 | +0.8% | 52,560 |
2020/08/24 | 1,766 | 1,770 | 1,750 | 1,757 | -9 | -0.5% | 147,700 |
2020/08/21 | 1,729 | 1,766 | 1,729 | 1,766 | +50 | +2.9% | 2,760 |
2020/08/20 | 1,713 | 1,723 | 1,712 | 1,716 | -1 | -0.1% | 930 |
2020/08/19 | 1,730 | 1,730 | 1,716 | 1,717 | -15 | -0.9% | 40,830 |
2020/08/18 | 1,718 | 1,733 | 1,715 | 1,732 | +17 | +1% | 89,110 |
1151~
1200
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