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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 2,020 | 2,029 | 2,020 | 2,022 | +2 | +0.1% | 37,050 |
| 2019/07/04 | 2,013 | 2,025 | 2,013 | 2,020 | +14 | +0.7% | 20,570 |
| 2019/07/03 | 2,000 | 2,015 | 2,000 | 2,006 | +6 | +0.3% | 22,630 |
| 2019/07/02 | 1,990 | 2,000 | 1,990 | 2,000 | +11 | +0.6% | 29,700 |
| 2019/07/01 | 1,978 | 1,994 | 1,978 | 1,989 | +11 | +0.6% | 10,210 |
| 2019/06/28 | 1,973 | 1,983 | 1,973 | 1,978 | +3 | +0.2% | 3,860 |
| 2019/06/27 | 1,986 | 1,986 | 1,969 | 1,975 | -11 | -0.6% | 98,750 |
| 2019/06/26 | 1,989 | 1,989 | 1,980 | 1,986 | -1 | -0.1% | 11,010 |
| 2019/06/25 | 1,972 | 1,987 | 1,972 | 1,987 | +15 | +0.8% | 8,450 |
| 2019/06/24 | 1,975 | 1,977 | 1,968 | 1,972 | -7 | -0.4% | 374,160 |
| 2019/06/21 | 1,988 | 1,989 | 1,978 | 1,979 | -7 | -0.4% | 29,450 |
| 2019/06/20 | 1,979 | 1,989 | 1,976 | 1,986 | +14 | +0.7% | 160,440 |
| 2019/06/19 | 1,976 | 1,977 | 1,964 | 1,972 | -1 | -0.1% | 79,050 |
| 2019/06/18 | 1,972 | 1,977 | 1,968 | 1,973 | +1 | +0.1% | 10,800 |
| 2019/06/17 | 1,974 | 1,974 | 1,965 | 1,972 | -1 | -0.1% | 9,920 |
| 2019/06/14 | 1,971 | 1,977 | 1,959 | 1,973 | +9 | +0.5% | 16,590 |
| 2019/06/13 | 1,961 | 1,964 | 1,958 | 1,964 | +7 | +0.4% | 9,930 |
| 2019/06/12 | 1,952 | 1,962 | 1,952 | 1,957 | ±0 | ±0% | 54,520 |
| 2019/06/11 | 1,956 | 1,959 | 1,950 | 1,957 | +4 | +0.2% | 15,760 |
| 2019/06/10 | 1,958 | 1,958 | 1,953 | 1,953 | -3 | -0.2% | 14,460 |
| 2019/06/07 | 1,950 | 1,956 | 1,945 | 1,956 | +12 | +0.6% | 1,870 |
| 2019/06/06 | 1,935 | 1,947 | 1,935 | 1,944 | +15 | +0.8% | 5,580 |
| 2019/06/05 | 1,930 | 1,934 | 1,926 | 1,929 | +2 | +0.1% | 4,720 |
| 2019/06/04 | 1,929 | 1,929 | 1,920 | 1,927 | -1 | -0.1% | 3,400 |
| 2019/06/03 | 1,949 | 1,949 | 1,928 | 1,928 | -20 | -1% | 4,200 |
| 2019/05/31 | 1,965 | 1,965 | 1,948 | 1,948 | -22 | -1.1% | 44,490 |
| 2019/05/30 | 1,976 | 1,976 | 1,969 | 1,970 | -4 | -0.2% | 270 |
| 2019/05/29 | 1,961 | 1,974 | 1,961 | 1,974 | +14 | +0.7% | 8,850 |
| 2019/05/28 | 1,960 | 1,968 | 1,960 | 1,960 | -8 | -0.4% | 1,260 |
| 2019/05/27 | 1,974 | 1,974 | 1,968 | 1,968 | -5 | -0.3% | 330 |
| 2019/05/24 | 1,970 | 1,974 | 1,969 | 1,973 | +3 | +0.2% | 210 |
| 2019/05/23 | 1,960 | 1,970 | 1,960 | 1,970 | +10 | +0.5% | 1,080 |
| 2019/05/22 | 1,972 | 1,972 | 1,957 | 1,960 | -9 | -0.5% | 320 |
| 2019/05/21 | 1,974 | 1,974 | 1,957 | 1,969 | -3 | -0.2% | 1,480 |
| 2019/05/20 | 1,951 | 1,972 | 1,950 | 1,972 | +23 | +1.2% | 15,920 |
| 2019/05/17 | 1,947 | 1,955 | 1,944 | 1,949 | +7 | +0.4% | 370 |
| 2019/05/16 | 1,936 | 1,942 | 1,931 | 1,942 | +10 | +0.5% | 3,460 |
| 2019/05/15 | 1,917 | 1,932 | 1,917 | 1,932 | +16 | +0.8% | 10,730 |
| 2019/05/14 | 1,905 | 1,923 | 1,905 | 1,916 | -1 | -0.1% | 6,870 |
| 2019/05/13 | 1,917 | 1,919 | 1,912 | 1,917 | +1 | +0.1% | 760 |
| 2019/05/10 | 1,909 | 1,916 | 1,907 | 1,916 | +7 | +0.4% | 1,120 |
| 2019/05/09 | 1,909 | 1,909 | 1,905 | 1,909 | ±0 | ±0% | 1,550 |
| 2019/05/08 | 1,915 | 1,915 | 1,908 | 1,909 | -7 | -0.4% | 3,580 |
| 2019/05/07 | 1,911 | 1,919 | 1,911 | 1,916 | +2 | +0.1% | 1,120 |
| 2019/04/26 | 1,920 | 1,923 | 1,914 | 1,914 | -5 | -0.3% | 5,910 |
| 2019/04/25 | 1,919 | 1,921 | 1,915 | 1,919 | +3 | +0.2% | 101,540 |
| 2019/04/24 | 1,915 | 1,916 | 1,909 | 1,916 | +2 | +0.1% | 330 |
| 2019/04/23 | 1,916 | 1,916 | 1,909 | 1,914 | ±0 | ±0% | 1,980 |
| 2019/04/22 | 1,903 | 1,914 | 1,899 | 1,914 | +14 | +0.7% | 3,460 |
| 2019/04/19 | 1,910 | 1,910 | 1,899 | 1,900 | ±0 | ±0% | 250 |
1501～
1550
件表示中 / 2805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
