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 |
---|---|---|---|---|---|---|---|
2019/05/24 | 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 |
2019/04/18 | 1,896 | 1,900 | 1,893 | 1,900 | +4 | +0.2% | 15,740 |
2019/04/17 | 1,900 | 1,900 | 1,893 | 1,896 | -6 | -0.3% | 370 |
2019/04/16 | 1,899 | 1,902 | 1,894 | 1,902 | +11 | +0.6% | 1,630 |
2019/04/15 | 1,895 | 1,897 | 1,891 | 1,891 | -1 | -0.1% | 920 |
2019/04/12 | 1,900 | 1,900 | 1,882 | 1,892 | +1 | +0.1% | 29,810 |
2019/04/11 | 1,886 | 1,895 | 1,879 | 1,891 | -32 | -1.7% | 319,120 |
2019/04/10 | 1,916 | 1,923 | 1,908 | 1,923 | +11 | +0.6% | 132,270 |
2019/04/09 | 1,913 | 1,915 | 1,905 | 1,912 | -8 | -0.4% | 78,690 |
2019/04/08 | 1,921 | 1,923 | 1,913 | 1,920 | +4 | +0.2% | 47,950 |
2019/04/05 | 1,915 | 1,921 | 1,915 | 1,916 | +1 | +0.1% | 61,280 |
2019/04/04 | 1,923 | 1,923 | 1,912 | 1,915 | -9 | -0.5% | 3,620 |
2019/04/03 | 1,925 | 1,925 | 1,910 | 1,924 | -1 | -0.1% | 41,470 |
2019/04/02 | 1,930 | 1,934 | 1,909 | 1,925 | -6 | -0.3% | 90,570 |
2019/04/01 | 1,946 | 1,946 | 1,917 | 1,931 | -14 | -0.7% | 220,570 |
2019/03/29 | 1,963 | 1,977 | 1,945 | 1,945 | -16 | -0.8% | 4,360 |
2019/03/28 | 1,975 | 1,975 | 1,959 | 1,961 | -10 | -0.5% | 9,880 |
2019/03/27 | 1,940 | 1,975 | 1,938 | 1,971 | +40 | +2.1% | 9,110 |
2019/03/26 | 1,925 | 1,935 | 1,923 | 1,931 | +6 | +0.3% | 2,400 |
2019/03/25 | 1,930 | 1,934 | 1,920 | 1,925 | -11 | -0.6% | 5,120 |
2019/03/22 | 1,934 | 1,938 | 1,931 | 1,936 | +4 | +0.2% | 6,430 |
2019/03/20 | 1,929 | 1,934 | 1,920 | 1,932 | +3 | +0.2% | 45,470 |
2019/03/19 | 1,926 | 1,929 | 1,920 | 1,929 | +8 | +0.4% | 83,100 |
2019/03/18 | 1,916 | 1,930 | 1,916 | 1,921 | +7 | +0.4% | 22,030 |
2019/03/15 | 1,907 | 1,919 | 1,907 | 1,914 | +7 | +0.4% | 3,110 |
2019/03/14 | 1,894 | 1,907 | 1,891 | 1,907 | +15 | +0.8% | 38,150 |
2019/03/13 | 1,889 | 1,892 | 1,887 | 1,892 | +3 | +0.2% | 3,110 |
2019/03/12 | 1,888 | 1,891 | 1,887 | 1,889 | +1 | +0.1% | 6,400 |
2019/03/11 | 1,872 | 1,888 | 1,872 | 1,888 | +16 | +0.9% | 1,370 |
2019/03/08 | 1,872 | 1,885 | 1,869 | 1,872 | -6 | -0.3% | 5,770 |
2019/03/07 | 1,886 | 1,891 | 1,878 | 1,878 | -10 | -0.5% | 88,880 |
1501~
1550
件表示中 / 2775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