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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,729 | 1,729 | 1,720 | 1,725 | +14 | +0.8% | 350 |
| 2015/10/26 | 1,720 | 1,727 | 1,711 | 1,711 | -2 | -0.1% | 270 |
| 2015/10/23 | 1,705 | 1,713 | 1,637 | 1,713 | +13 | +0.8% | 1,490 |
| 2015/10/22 | 1,695 | 1,700 | 1,695 | 1,700 | +7 | +0.4% | 20 |
| 2015/10/21 | 1,715 | 1,715 | 1,693 | 1,693 | -7 | -0.4% | 80 |
| 2015/10/20 | 1,695 | 1,710 | 1,695 | 1,700 | +1 | +0.1% | 1,060 |
| 2015/10/19 | 1,717 | 1,728 | 1,699 | 1,699 | -1 | -0.1% | 1,010 |
| 2015/10/16 | 1,695 | 1,700 | 1,694 | 1,700 | +32 | +1.9% | 460 |
| 2015/10/15 | 1,690 | 1,690 | 1,668 | 1,668 | -27 | -1.6% | 330 |
| 2015/10/14 | 1,692 | 1,695 | 1,690 | 1,695 | +3 | +0.2% | 50 |
| 2015/10/13 | 1,702 | 1,710 | 1,685 | 1,692 | -23 | -1.3% | 1,840 |
| 2015/10/09 | 1,759 | 1,759 | 1,715 | 1,715 | -21 | -1.2% | 2,800 |
| 2015/10/08 | 1,718 | 1,736 | 1,711 | 1,736 | +18 | +1% | 510 |
| 2015/10/07 | 1,750 | 1,750 | 1,718 | 1,718 | -6 | -0.3% | 1,110 |
| 2015/10/06 | 1,726 | 1,740 | 1,711 | 1,724 | +19 | +1.1% | 490 |
| 2015/10/05 | 1,705 | 1,760 | 1,705 | 1,705 | -17 | -1% | 300 |
| 2015/10/02 | 1,714 | 1,730 | 1,709 | 1,722 | +11 | +0.6% | 1,430 |
| 2015/10/01 | 1,699 | 1,716 | 1,696 | 1,711 | +12 | +0.7% | 190 |
| 2015/09/30 | 1,651 | 1,720 | 1,651 | 1,699 | +67 | +4.1% | 3,290 |
| 2015/09/29 | 1,703 | 1,704 | 1,630 | 1,632 | -71 | -4.2% | 1,910 |
| 2015/09/28 | 1,698 | 1,717 | 1,697 | 1,703 | +37 | +2.2% | 3,710 |
| 2015/09/25 | 1,651 | 1,694 | 1,651 | 1,666 | +26 | +1.6% | 1,290 |
| 2015/09/24 | 1,645 | 1,647 | 1,640 | 1,640 | -5 | -0.3% | 700 |
| 2015/09/18 | 1,649 | 1,652 | 1,640 | 1,645 | +5 | +0.3% | 1,960 |
| 2015/09/17 | 1,617 | 1,640 | 1,617 | 1,640 | +31 | +1.9% | 4,320 |
| 2015/09/16 | 1,612 | 1,612 | 1,609 | 1,609 | +12 | +0.8% | 350 |
| 2015/09/15 | 1,601 | 1,602 | 1,597 | 1,597 | -4 | -0.2% | 2,640 |
| 2015/09/14 | 1,594 | 1,620 | 1,594 | 1,601 | +9 | +0.6% | 520 |
| 2015/09/11 | 1,576 | 1,592 | 1,575 | 1,592 | +56 | +3.6% | 260 |
| 2015/09/10 | 1,539 | 1,615 | 1,530 | 1,536 | -5 | -0.3% | 5,090 |
| 2015/09/09 | 1,541 | 1,550 | 1,530 | 1,541 | +15 | +1% | 1,080 |
| 2015/09/08 | 1,558 | 1,638 | 1,526 | 1,526 | -22 | -1.4% | 3,210 |
| 2015/09/07 | 1,556 | 1,562 | 1,542 | 1,548 | -29 | -1.8% | 1,240 |
| 2015/09/04 | 1,602 | 1,602 | 1,574 | 1,577 | -13 | -0.8% | 1,520 |
| 2015/09/03 | 1,593 | 1,599 | 1,590 | 1,590 | +6 | +0.4% | 1,050 |
| 2015/09/02 | 1,615 | 1,623 | 1,580 | 1,584 | -43 | -2.6% | 2,610 |
| 2015/09/01 | 1,633 | 1,644 | 1,618 | 1,627 | -33 | -2% | 11,930 |
| 2015/08/31 | 1,789 | 1,789 | 1,659 | 1,660 | -180 | -9.8% | 15,270 |
| 2015/08/28 | 1,741 | 1,840 | 1,676 | 1,840 | +129 | +7.5% | 800 |
| 2015/08/27 | 1,701 | 1,741 | 1,631 | 1,711 | +31 | +1.8% | 990 |
| 2015/08/26 | 1,708 | 1,708 | 1,618 | 1,680 | -11 | -0.7% | 1,010 |
| 2015/08/25 | 1,741 | 1,741 | 1,619 | 1,691 | +39 | +2.4% | 1,170 |
| 2015/08/24 | 1,704 | 1,710 | 1,652 | 1,652 | -79 | -4.6% | 2,360 |
| 2015/08/21 | 1,755 | 1,755 | 1,731 | 1,731 | -26 | -1.5% | 410 |
| 2015/08/20 | 1,755 | 1,759 | 1,755 | 1,757 | -8 | -0.5% | 240 |
| 2015/08/19 | 1,771 | 1,779 | 1,765 | 1,765 | -3 | -0.2% | 160 |
| 2015/08/18 | 1,771 | 1,771 | 1,767 | 1,768 | +8 | +0.5% | 800 |
| 2015/08/17 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 50 |
| 2015/08/14 | 1,759 | 1,759 | 1,745 | 1,750 | -3 | -0.2% | 830 |
| 2015/08/13 | 1,754 | 1,754 | 1,753 | 1,753 | +5 | +0.3% | 70 |
2401～
2450
件表示中 / 2803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
