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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,693 | 1,693 | 1,686 | 1,686 | ±0 | ±0% | 50 |
| 2017/09/26 | 1,681 | 1,686 | 1,680 | 1,686 | -10 | -0.6% | 540 |
| 2017/09/25 | 1,696 | 1,696 | 1,680 | 1,696 | +10 | +0.6% | 1,180 |
| 2017/09/22 | 1,695 | 1,701 | 1,686 | 1,686 | -9 | -0.5% | 950 |
| 2017/09/21 | 1,700 | 1,700 | 1,695 | 1,695 | -4 | -0.2% | 310 |
| 2017/09/20 | 1,699 | 1,699 | 1,695 | 1,699 | +5 | +0.3% | 200 |
| 2017/09/19 | 1,699 | 1,700 | 1,693 | 1,694 | +11 | +0.7% | 250 |
| 2017/09/15 | 1,682 | 1,695 | 1,682 | 1,683 | +2 | +0.1% | 290 |
| 2017/09/14 | 1,688 | 1,690 | 1,681 | 1,681 | -2 | -0.1% | 90 |
| 2017/09/13 | 1,695 | 1,695 | 1,678 | 1,683 | +4 | +0.2% | 600 |
| 2017/09/12 | 1,696 | 1,705 | 1,679 | 1,679 | -7 | -0.4% | 3,080 |
| 2017/09/11 | 1,700 | 1,700 | 1,686 | 1,686 | -4 | -0.2% | 780 |
| 2017/09/08 | 1,699 | 1,699 | 1,689 | 1,690 | -9 | -0.5% | 180 |
| 2017/09/07 | 1,688 | 1,699 | 1,688 | 1,699 | +11 | +0.7% | 1,120 |
| 2017/09/06 | 1,691 | 1,700 | 1,683 | 1,688 | -12 | -0.7% | 1,610 |
| 2017/09/05 | 1,690 | 1,700 | 1,690 | 1,700 | +6 | +0.4% | 190 |
| 2017/09/04 | 1,695 | 1,709 | 1,691 | 1,694 | -25 | -1.5% | 1,120 |
| 2017/09/01 | 1,716 | 1,719 | 1,705 | 1,719 | +7 | +0.4% | 510 |
| 2017/08/31 | 1,716 | 1,716 | 1,696 | 1,712 | +13 | +0.8% | 820 |
| 2017/08/30 | 1,697 | 1,699 | 1,697 | 1,699 | +2 | +0.1% | 60 |
| 2017/08/29 | 1,700 | 1,700 | 1,697 | 1,697 | -3 | -0.2% | 80 |
| 2017/08/28 | 1,719 | 1,719 | 1,700 | 1,700 | -6 | -0.4% | 620 |
| 2017/08/25 | 1,720 | 1,720 | 1,706 | 1,706 | -5 | -0.3% | 50 |
| 2017/08/24 | 1,718 | 1,718 | 1,703 | 1,711 | +1 | +0.1% | 160 |
| 2017/08/23 | 1,720 | 1,720 | 1,710 | 1,710 | -9 | -0.5% | 120 |
| 2017/08/22 | 1,710 | 1,719 | 1,707 | 1,719 | +24 | +1.4% | 480 |
| 2017/08/21 | 1,700 | 1,710 | 1,695 | 1,695 | -4 | -0.2% | 180 |
| 2017/08/18 | 1,700 | 1,700 | 1,686 | 1,699 | -1 | -0.1% | 150 |
| 2017/08/17 | 1,697 | 1,700 | 1,690 | 1,700 | +7 | +0.4% | 110 |
| 2017/08/16 | 1,700 | 1,700 | 1,693 | 1,693 | +3 | +0.2% | 100 |
| 2017/08/15 | 1,692 | 1,700 | 1,686 | 1,690 | -10 | -0.6% | 160 |
| 2017/08/14 | 1,688 | 1,700 | 1,688 | 1,700 | -9 | -0.5% | 490 |
| 2017/08/10 | 1,717 | 1,717 | 1,690 | 1,709 | +7 | +0.4% | 590 |
| 2017/08/09 | 1,715 | 1,715 | 1,700 | 1,702 | -4 | -0.2% | 270 |
| 2017/08/08 | 1,718 | 1,718 | 1,700 | 1,706 | -10 | -0.6% | 240 |
| 2017/08/07 | 1,716 | 1,716 | 1,716 | 1,716 | +7 | +0.4% | 350 |
| 2017/08/04 | 1,701 | 1,709 | 1,700 | 1,709 | +4 | +0.2% | 700 |
| 2017/08/03 | 1,707 | 1,707 | 1,700 | 1,705 | ±0 | ±0% | 300 |
| 2017/08/02 | 1,709 | 1,709 | 1,705 | 1,705 | -4 | -0.2% | 210 |
| 2017/08/01 | 1,710 | 1,722 | 1,709 | 1,709 | -1 | -0.1% | 3,790 |
| 2017/07/31 | 1,708 | 1,710 | 1,708 | 1,710 | +7 | +0.4% | 740 |
| 2017/07/28 | 1,699 | 1,705 | 1,699 | 1,703 | +14 | +0.8% | 4,140 |
| 2017/07/27 | 1,679 | 1,693 | 1,679 | 1,689 | +25 | +1.5% | 6,460 |
| 2017/07/26 | 1,700 | 1,700 | 1,662 | 1,664 | -21 | -1.2% | 1,350 |
| 2017/07/25 | 1,680 | 1,692 | 1,664 | 1,685 | +7 | +0.4% | 480 |
| 2017/07/24 | 1,680 | 1,680 | 1,670 | 1,678 | -1 | -0.1% | 370 |
| 2017/07/21 | 1,698 | 1,698 | 1,660 | 1,679 | -12 | -0.7% | 690 |
| 2017/07/20 | 1,665 | 1,709 | 1,654 | 1,691 | +26 | +1.6% | 2,320 |
| 2017/07/19 | 1,639 | 1,665 | 1,638 | 1,665 | +27 | +1.6% | 1,310 |
| 2017/07/18 | 1,636 | 1,650 | 1,636 | 1,638 | +2 | +0.1% | 340 |
1901～
1950
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
