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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,773 | 1,773 | 1,757 | 1,760 | -12 | -0.7% | 330 |
| 2018/01/25 | 1,780 | 1,789 | 1,761 | 1,772 | +2 | +0.1% | 930 |
| 2018/01/24 | 1,770 | 1,770 | 1,751 | 1,770 | +12 | +0.7% | 620 |
| 2018/01/23 | 1,753 | 1,770 | 1,753 | 1,758 | +9 | +0.5% | 1,540 |
| 2018/01/22 | 1,750 | 1,753 | 1,728 | 1,749 | +3 | +0.2% | 2,790 |
| 2018/01/19 | 1,759 | 1,759 | 1,741 | 1,746 | -11 | -0.6% | 510 |
| 2018/01/18 | 1,730 | 1,761 | 1,730 | 1,757 | +27 | +1.6% | 2,410 |
| 2018/01/17 | 1,724 | 1,739 | 1,720 | 1,730 | +19 | +1.1% | 1,680 |
| 2018/01/16 | 1,728 | 1,728 | 1,711 | 1,711 | -5 | -0.3% | 380 |
| 2018/01/15 | 1,701 | 1,724 | 1,701 | 1,716 | +15 | +0.9% | 1,980 |
| 2018/01/12 | 1,706 | 1,706 | 1,701 | 1,701 | +1 | +0.1% | 1,150 |
| 2018/01/11 | 1,701 | 1,701 | 1,696 | 1,700 | -12 | -0.7% | 1,380 |
| 2018/01/10 | 1,704 | 1,712 | 1,703 | 1,712 | +12 | +0.7% | 2,760 |
| 2018/01/09 | 1,702 | 1,706 | 1,695 | 1,700 | +10 | +0.6% | 2,500 |
| 2018/01/05 | 1,693 | 1,693 | 1,686 | 1,690 | +4 | +0.2% | 1,480 |
| 2018/01/04 | 1,689 | 1,694 | 1,680 | 1,686 | -4 | -0.2% | 1,950 |
| 2017/12/29 | 1,687 | 1,691 | 1,687 | 1,690 | +4 | +0.2% | 530 |
| 2017/12/28 | 1,688 | 1,690 | 1,685 | 1,686 | +2 | +0.1% | 270 |
| 2017/12/27 | 1,686 | 1,688 | 1,670 | 1,684 | ±0 | ±0% | 4,320 |
| 2017/12/26 | 1,686 | 1,686 | 1,670 | 1,684 | -1 | -0.1% | 1,020 |
| 2017/12/25 | 1,679 | 1,685 | 1,671 | 1,685 | +13 | +0.8% | 630 |
| 2017/12/22 | 1,686 | 1,686 | 1,672 | 1,672 | -14 | -0.8% | 780 |
| 2017/12/21 | 1,686 | 1,686 | 1,680 | 1,686 | ±0 | ±0% | 1,030 |
| 2017/12/20 | 1,682 | 1,689 | 1,681 | 1,686 | -3 | -0.2% | 450 |
| 2017/12/19 | 1,685 | 1,689 | 1,683 | 1,689 | +5 | +0.3% | 980 |
| 2017/12/18 | 1,694 | 1,698 | 1,684 | 1,684 | -10 | -0.6% | 690 |
| 2017/12/15 | 1,688 | 1,694 | 1,686 | 1,694 | +7 | +0.4% | 1,920 |
| 2017/12/14 | 1,682 | 1,688 | 1,681 | 1,687 | +5 | +0.3% | 440 |
| 2017/12/13 | 1,674 | 1,682 | 1,655 | 1,682 | +7 | +0.4% | 3,180 |
| 2017/12/12 | 1,675 | 1,680 | 1,667 | 1,675 | ±0 | ±0% | 580 |
| 2017/12/11 | 1,672 | 1,685 | 1,665 | 1,675 | +2 | +0.1% | 2,120 |
| 2017/12/08 | 1,670 | 1,683 | 1,665 | 1,673 | -2 | -0.1% | 1,090 |
| 2017/12/07 | 1,684 | 1,684 | 1,666 | 1,675 | -10 | -0.6% | 1,150 |
| 2017/12/06 | 1,681 | 1,687 | 1,680 | 1,685 | -3 | -0.2% | 430 |
| 2017/12/05 | 1,689 | 1,689 | 1,682 | 1,688 | -1 | -0.1% | 410 |
| 2017/12/04 | 1,690 | 1,690 | 1,681 | 1,689 | +1 | +0.1% | 390 |
| 2017/12/01 | 1,680 | 1,689 | 1,680 | 1,688 | -2 | -0.1% | 410 |
| 2017/11/30 | 1,691 | 1,691 | 1,682 | 1,690 | ±0 | ±0% | 720 |
| 2017/11/29 | 1,692 | 1,694 | 1,687 | 1,690 | -4 | -0.2% | 200 |
| 2017/11/28 | 1,685 | 1,694 | 1,685 | 1,694 | +9 | +0.5% | 90 |
| 2017/11/27 | 1,683 | 1,688 | 1,682 | 1,685 | -4 | -0.2% | 510 |
| 2017/11/24 | 1,690 | 1,696 | 1,683 | 1,689 | -1 | -0.1% | 1,320 |
| 2017/11/22 | 1,700 | 1,715 | 1,690 | 1,690 | -10 | -0.6% | 4,110 |
| 2017/11/21 | 1,688 | 1,700 | 1,624 | 1,700 | +16 | +1% | 2,580 |
| 2017/11/20 | 1,650 | 1,684 | 1,650 | 1,684 | +35 | +2.1% | 4,440 |
| 2017/11/17 | 1,640 | 1,649 | 1,638 | 1,649 | +11 | +0.7% | 1,190 |
| 2017/11/16 | 1,624 | 1,638 | 1,624 | 1,638 | -1 | -0.1% | 140 |
| 2017/11/15 | 1,639 | 1,639 | 1,622 | 1,639 | +2 | +0.1% | 460 |
| 2017/11/14 | 1,648 | 1,648 | 1,620 | 1,637 | +16 | +1% | 580 |
| 2017/11/13 | 1,654 | 1,654 | 1,621 | 1,621 | ±0 | ±0% | 6,070 |
1851～
1900
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
