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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/14 | 1,659 | 1,659 | 1,633 | 1,636 | -16 | -1% | 2,390 |
| 2017/07/13 | 1,645 | 1,652 | 1,640 | 1,652 | +7 | +0.4% | 260 |
| 2017/07/12 | 1,670 | 1,675 | 1,551 | 1,645 | -30 | -1.8% | 3,540 |
| 2017/07/11 | 1,688 | 1,709 | 1,672 | 1,675 | -5 | -0.3% | 4,450 |
| 2017/07/10 | 1,705 | 1,705 | 1,678 | 1,680 | -7 | -0.4% | 6,640 |
| 2017/07/07 | 1,708 | 1,710 | 1,685 | 1,687 | -12 | -0.7% | 2,810 |
| 2017/07/06 | 1,700 | 1,700 | 1,692 | 1,699 | +3 | +0.2% | 530 |
| 2017/07/05 | 1,730 | 1,730 | 1,672 | 1,696 | -34 | -2% | 17,840 |
| 2017/07/04 | 1,730 | 1,730 | 1,729 | 1,730 | +15 | +0.9% | 360 |
| 2017/07/03 | 1,735 | 1,738 | 1,715 | 1,715 | -34 | -1.9% | 8,200 |
| 2017/06/30 | 1,759 | 1,760 | 1,730 | 1,749 | -1 | -0.1% | 1,070 |
| 2017/06/29 | 1,749 | 1,750 | 1,749 | 1,750 | ±0 | ±0% | 270 |
| 2017/06/28 | 1,749 | 1,750 | 1,747 | 1,750 | +17 | +1% | 290 |
| 2017/06/27 | 1,737 | 1,745 | 1,733 | 1,733 | -6 | -0.3% | 2,090 |
| 2017/06/26 | 1,760 | 1,765 | 1,738 | 1,739 | -21 | -1.2% | 3,270 |
| 2017/06/23 | 1,761 | 1,761 | 1,760 | 1,760 | -1 | -0.1% | 170 |
| 2017/06/22 | 1,767 | 1,767 | 1,761 | 1,761 | +4 | +0.2% | 550 |
| 2017/06/21 | 1,790 | 1,790 | 1,757 | 1,757 | -37 | -2.1% | 3,290 |
| 2017/06/20 | 1,769 | 1,800 | 1,769 | 1,794 | +25 | +1.4% | 2,150 |
| 2017/06/19 | 1,765 | 1,769 | 1,765 | 1,769 | +4 | +0.2% | 130 |
1951～
2000
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
