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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,971 | 1,971 | 1,900 | 1,959 | +28 | +1.5% | 2,300 |
| 2014/12/30 | 1,857 | 1,932 | 1,857 | 1,931 | +38 | +2% | 480 |
| 2014/12/29 | 1,922 | 1,922 | 1,893 | 1,893 | -3 | -0.2% | 250 |
| 2014/12/26 | 1,917 | 1,917 | 1,892 | 1,896 | +3 | +0.2% | 640 |
| 2014/12/25 | 1,893 | 1,894 | 1,892 | 1,893 | ±0 | ±0% | 1,030 |
| 2014/12/24 | 1,915 | 1,915 | 1,885 | 1,893 | +18 | +1% | 7,570 |
| 2014/12/22 | 1,902 | 1,902 | 1,874 | 1,875 | -2 | -0.1% | 3,260 |
| 2014/12/19 | 1,857 | 1,881 | 1,857 | 1,877 | +34 | +1.8% | 5,000 |
| 2014/12/18 | 1,890 | 1,890 | 1,841 | 1,843 | -7 | -0.4% | 930 |
| 2014/12/17 | 1,863 | 1,863 | 1,850 | 1,850 | +4 | +0.2% | 5,960 |
| 2014/12/16 | 1,870 | 1,870 | 1,845 | 1,846 | -38 | -2% | 1,220 |
| 2014/12/15 | 1,904 | 1,904 | 1,873 | 1,884 | -5 | -0.3% | 3,030 |
| 2014/12/12 | 1,892 | 1,892 | 1,887 | 1,889 | +18 | +1% | 710 |
| 2014/12/11 | 1,908 | 1,908 | 1,840 | 1,871 | +3 | +0.2% | 6,290 |
| 2014/12/10 | 1,870 | 1,870 | 1,850 | 1,868 | ±0 | ±0% | 3,570 |
| 2014/12/09 | 1,860 | 1,875 | 1,860 | 1,868 | +4 | +0.2% | 3,740 |
| 2014/12/08 | 1,866 | 1,873 | 1,864 | 1,864 | -9 | -0.5% | 720 |
| 2014/12/05 | 1,866 | 1,875 | 1,866 | 1,873 | +5 | +0.3% | 280 |
| 2014/12/04 | 1,894 | 1,894 | 1,868 | 1,868 | -33 | -1.7% | 4,080 |
| 2014/12/03 | 1,902 | 1,913 | 1,899 | 1,901 | +8 | +0.4% | 700 |
| 2014/12/02 | 1,865 | 1,893 | 1,865 | 1,893 | +14 | +0.7% | 2,020 |
| 2014/12/01 | 1,859 | 1,884 | 1,859 | 1,879 | +29 | +1.6% | 870 |
| 2014/11/28 | 1,817 | 1,850 | 1,817 | 1,850 | +30 | +1.6% | 30 |
| 2014/11/27 | 1,822 | 1,830 | 1,820 | 1,820 | -8 | -0.4% | 300 |
| 2014/11/26 | 1,820 | 1,828 | 1,819 | 1,828 | +8 | +0.4% | 110 |
| 2014/11/25 | 1,818 | 1,820 | 1,815 | 1,820 | +13 | +0.7% | 1,810 |
| 2014/11/21 | 1,799 | 1,808 | 1,794 | 1,807 | +7 | +0.4% | 320 |
| 2014/11/20 | 1,780 | 1,800 | 1,780 | 1,800 | +21 | +1.2% | 150 |
| 2014/11/19 | 1,770 | 1,779 | 1,759 | 1,779 | +18 | +1% | 330 |
| 2014/11/18 | 1,754 | 1,763 | 1,754 | 1,761 | +2 | +0.1% | 140 |
| 2014/11/17 | 1,760 | 1,760 | 1,759 | 1,759 | +7 | +0.4% | 300 |
| 2014/11/14 | 1,752 | 1,752 | 1,752 | 1,752 | +9 | +0.5% | 10 |
| 2014/11/13 | 1,742 | 1,743 | 1,736 | 1,743 | +1 | +0.1% | 930 |
| 2014/11/12 | 1,725 | 1,742 | 1,725 | 1,742 | +16 | +0.9% | 80 |
| 2014/11/11 | 1,719 | 1,730 | 1,719 | 1,726 | +15 | +0.9% | 680 |
| 2014/11/10 | 1,718 | 1,750 | 1,710 | 1,711 | -8 | -0.5% | 260 |
| 2014/11/07 | 1,719 | 1,719 | 1,719 | 1,719 | +20 | +1.2% | 20 |
| 2014/11/06 | 1,711 | 1,712 | 1,698 | 1,699 | -35 | -2% | 3,580 |
| 2014/11/05 | 1,715 | 1,757 | 1,715 | 1,734 | -18 | -1% | 360 |
| 2014/11/04 | 1,798 | 1,801 | 1,752 | 1,752 | +72 | +4.3% | 960 |
| 2014/10/31 | 1,676 | 1,680 | 1,669 | 1,680 | +18 | +1.1% | 150 |
| 2014/10/30 | 1,660 | 1,662 | 1,660 | 1,662 | +11 | +0.7% | 100 |
| 2014/10/29 | 1,649 | 1,651 | 1,649 | 1,651 | +11 | +0.7% | 20 |
| 2014/10/28 | 1,640 | 1,640 | 1,640 | 1,640 | +4 | +0.2% | 100 |
| 2014/10/27 | 1,640 | 1,640 | 1,636 | 1,636 | -4 | -0.2% | 1,020 |
| 2014/10/24 | 1,643 | 1,644 | 1,639 | 1,640 | ±0 | ±0% | 810 |
| 2014/10/23 | 1,643 | 1,643 | 1,636 | 1,640 | ±0 | ±0% | 240 |
| 2014/10/22 | 1,641 | 1,643 | 1,640 | 1,640 | -1 | -0.1% | 170 |
| 2014/10/21 | 1,644 | 1,644 | 1,641 | 1,641 | -3 | -0.2% | 70 |
| 2014/10/20 | 1,615 | 1,644 | 1,615 | 1,644 | +34 | +2.1% | 520 |
2601～
2650
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
