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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,859 | 1,859 | 1,836.5 | 1,839 | -12.5 | -0.7% | 9,850 |
| 2023/12/29 | 1,844.5 | 1,851.5 | 1,843 | 1,851.5 | +10.5 | +0.6% | 3,390 |
| 2023/12/28 | 1,829.5 | 1,841 | 1,823 | 1,841 | +23 | +1.3% | 6,220 |
| 2023/12/27 | 1,814 | 1,820.5 | 1,812.5 | 1,818 | +11 | +0.6% | 17,550 |
| 2023/12/26 | 1,807 | 1,809.5 | 1,799.5 | 1,807 | -1 | -0.1% | 47,150 |
| 2023/12/25 | 1,820.5 | 1,822.5 | 1,805.5 | 1,808 | -17 | -0.9% | 60,420 |
| 2023/12/22 | 1,823 | 1,825 | 1,815 | 1,825 | +7 | +0.4% | 69,730 |
| 2023/12/21 | 1,830 | 1,830.5 | 1,817.5 | 1,818 | -20.5 | -1.1% | 150,880 |
| 2023/12/20 | 1,851 | 1,851 | 1,824.5 | 1,838.5 | +12 | +0.7% | 32,160 |
| 2023/12/19 | 1,839.5 | 1,839.5 | 1,817 | 1,826.5 | -5.5 | -0.3% | 37,580 |
| 2023/12/18 | 1,845 | 1,845 | 1,827 | 1,832 | -15 | -0.8% | 212,170 |
| 2023/12/15 | 1,848 | 1,849 | 1,842 | 1,847 | -2.5 | -0.1% | 36,330 |
| 2023/12/14 | 1,854 | 1,854 | 1,844 | 1,849.5 | +3 | +0.2% | 31,530 |
| 2023/12/13 | 1,851.5 | 1,853 | 1,842.5 | 1,846.5 | -4.5 | -0.2% | 32,660 |
| 2023/12/12 | 1,862 | 1,862 | 1,851 | 1,851 | -6.5 | -0.3% | 29,420 |
| 2023/12/11 | 1,859.5 | 1,860 | 1,852 | 1,857.5 | +10.5 | +0.6% | 2,820 |
| 2023/12/08 | 1,840 | 1,851 | 1,840 | 1,847 | -1 | -0.1% | 33,870 |
| 2023/12/07 | 1,858 | 1,858 | 1,848 | 1,848 | -14 | -0.8% | 6,290 |
| 2023/12/06 | 1,857.5 | 1,862 | 1,857.5 | 1,862 | +6 | +0.3% | 5,220 |
| 2023/12/05 | 1,857.5 | 1,857.5 | 1,856 | 1,856 | +1.5 | +0.1% | 2,930 |
| 2023/12/04 | 1,852 | 1,856 | 1,850 | 1,854.5 | +2.5 | +0.1% | 1,780 |
| 2023/12/01 | 1,875 | 1,875 | 1,851 | 1,852 | -24.5 | -1.3% | 90,950 |
| 2023/11/30 | 1,861 | 1,876.5 | 1,851 | 1,876.5 | +14 | +0.8% | 52,390 |
| 2023/11/29 | 1,869.5 | 1,869.5 | 1,860 | 1,862.5 | -10 | -0.5% | 4,280 |
| 2023/11/28 | 1,875 | 1,875 | 1,866 | 1,872.5 | +0.5 | ±0% | 7,530 |
| 2023/11/27 | 1,868 | 1,872.5 | 1,868 | 1,872 | ±0 | ±0% | 1,220 |
| 2023/11/24 | 1,867 | 1,874 | 1,867 | 1,872 | +4.5 | +0.2% | 3,020 |
| 2023/11/22 | 1,863.5 | 1,867.5 | 1,860 | 1,867.5 | +4.5 | +0.2% | 540 |
| 2023/11/21 | 1,867.5 | 1,874 | 1,863 | 1,863 | -7.5 | -0.4% | 7,660 |
| 2023/11/20 | 1,875 | 1,876 | 1,864.5 | 1,870.5 | +3 | +0.2% | 61,500 |
| 2023/11/17 | 1,877 | 1,877 | 1,866.5 | 1,867.5 | -7.5 | -0.4% | 109,910 |
| 2023/11/16 | 1,879 | 1,879 | 1,868.5 | 1,875 | -1 | -0.1% | 3,810 |
| 2023/11/15 | 1,866.5 | 1,879.5 | 1,866.5 | 1,876 | +19 | +1% | 11,930 |
| 2023/11/14 | 1,840 | 1,860 | 1,838 | 1,857 | +15 | +0.8% | 12,160 |
| 2023/11/13 | 1,851.5 | 1,857 | 1,841.5 | 1,842 | -0.5 | ±0% | 1,250 |
| 2023/11/10 | 1,839.5 | 1,848 | 1,839.5 | 1,842.5 | +4 | +0.2% | 990 |
| 2023/11/09 | 1,850.5 | 1,850.5 | 1,833 | 1,838.5 | -11.5 | -0.6% | 56,020 |
| 2023/11/08 | 1,863.5 | 1,865 | 1,846 | 1,850 | -19.5 | -1% | 34,900 |
| 2023/11/07 | 1,864.5 | 1,869.5 | 1,850 | 1,869.5 | -6 | -0.3% | 8,210 |
| 2023/11/06 | 1,881 | 1,887 | 1,873.5 | 1,875.5 | +9 | +0.5% | 14,710 |
| 2023/11/02 | 1,865.5 | 1,873.5 | 1,858.5 | 1,866.5 | +8.5 | +0.5% | 7,390 |
| 2023/11/01 | 1,864.5 | 1,876 | 1,858 | 1,858 | +9.5 | +0.5% | 10,860 |
| 2023/10/31 | 1,830 | 1,862 | 1,830 | 1,848.5 | +10.5 | +0.6% | 123,910 |
| 2023/10/30 | 1,836 | 1,859 | 1,836 | 1,838 | -36 | -1.9% | 56,260 |
| 2023/10/27 | 1,856 | 1,876 | 1,856 | 1,874 | +28 | +1.5% | 11,240 |
| 2023/10/26 | 1,857.5 | 1,857.5 | 1,835 | 1,846 | -12 | -0.6% | 39,950 |
| 2023/10/25 | 1,847.5 | 1,858 | 1,837.5 | 1,858 | +24.5 | +1.3% | 6,380 |
| 2023/10/24 | 1,859 | 1,859 | 1,828 | 1,833.5 | -6.5 | -0.4% | 4,490 |
| 2023/10/23 | 1,840.5 | 1,854 | 1,838 | 1,840 | -13 | -0.7% | 20,820 |
| 2023/10/20 | 1,871 | 1,871.5 | 1,852 | 1,853 | -18 | -1% | 1,850 |
401～
450
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
