ＮＺＡＭ 上場投信 東証ＲＥＩＴ Ｃｏｒｅ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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,124.5 | 1,124.5 | 1,120 | 1,120 | - | - | 20 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 1,106.5 | 1,117.5 | 1,106.5 | 1,117.5 | +17.5 | +1.6% | 570 |
| 2023/10/16 | 1,123 | 1,123 | 1,100 | 1,100 | -19 | -1.7% | 2,800 |
| 2023/10/13 | 1,124 | 1,129.5 | 1,119 | 1,119 | -11 | -1% | 57,630 |
| 2023/10/12 | 1,131.5 | 1,131.5 | 1,130 | 1,130 | - | - | 150 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 1,122 | 1,131 | 1,122 | 1,129.5 | +9.5 | +0.8% | 50,030 |
| 2023/10/06 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 46,000 |
| 2023/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/04 | 1,111 | 1,117.5 | 1,099 | 1,099 | -24 | -2.1% | 4,740 |
| 2023/10/03 | 1,128 | 1,128 | 1,122 | 1,123 | -3 | -0.3% | 280 |
| 2023/10/02 | 1,126 | 1,126 | 1,126 | 1,126 | -1.5 | -0.1% | 500 |
| 2023/09/29 | 1,126 | 1,127.5 | 1,126 | 1,127.5 | +3 | +0.3% | 44,350 |
| 2023/09/28 | 1,124.5 | 1,124.5 | 1,124.5 | 1,124.5 | -8 | -0.7% | 1,180 |
| 2023/09/27 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | +0.5 | ±0% | 3,530 |
| 2023/09/26 | 1,131.5 | 1,132 | 1,131.5 | 1,132 | - | - | 30,210 |
| 2023/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/22 | 1,136.5 | 1,136.5 | 1,135 | 1,135 | - | - | 46,270 |
| 2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/20 | 1,143.5 | 1,143.5 | 1,143.5 | 1,143.5 | +4 | +0.4% | 10 |
| 2023/09/19 | 1,139.5 | 1,139.5 | 1,139.5 | 1,139.5 | +1.5 | +0.1% | 33,620 |
| 2023/09/15 | 1,143 | 1,143 | 1,138 | 1,138 | +1 | +0.1% | 87,440 |
| 2023/09/14 | 1,139 | 1,140 | 1,137 | 1,137 | -7 | -0.6% | 42,360 |
| 2023/09/13 | 1,144 | 1,144 | 1,144 | 1,144 | -4 | -0.3% | 4,030 |
| 2023/09/12 | 1,145.5 | 1,148 | 1,145.5 | 1,148 | -11.5 | -1% | 27,690 |
| 2023/09/11 | 1,159.5 | 1,159.5 | 1,159.5 | 1,159.5 | -3 | -0.3% | 7,050 |
| 2023/09/08 | 1,159 | 1,162.5 | 1,159 | 1,162.5 | - | - | 45,110 |
| 2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/06 | 1,168 | 1,168 | 1,168 | 1,168 | -1 | -0.1% | 110 |
| 2023/09/05 | 1,158.5 | 1,169 | 1,156 | 1,169 | +9 | +0.8% | 326,220 |
| 2023/09/04 | 1,158.5 | 1,160 | 1,158 | 1,160 | +2 | +0.2% | 1,411,500 |
| 2023/09/01 | 1,155 | 1,158 | 1,155 | 1,158 | - | - | 44,400 |
| 2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/29 | 1,153 | 1,153 | 1,153 | 1,153 | - | - | 10 |
| 2023/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/25 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | +7 | +0.6% | 44,000 |
| 2023/08/24 | 1,131.5 | 1,131.5 | 1,131.5 | 1,131.5 | - | - | 10 |
| 2023/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 1,118.5 | 1,118.5 | 1,118.5 | 1,118.5 | -3 | -0.3% | 10 |
| 2023/08/18 | 1,123.5 | 1,128 | 1,120.5 | 1,121.5 | -9.5 | -0.8% | 85,200 |
| 2023/08/17 | 1,131 | 1,131 | 1,131 | 1,131 | +3 | +0.3% | 10 |
| 2023/08/16 | 1,122.5 | 1,128 | 1,122.5 | 1,128 | -3.5 | -0.3% | 3,410 |
| 2023/08/15 | 1,132 | 1,132 | 1,131.5 | 1,131.5 | - | - | 5,300 |
| 2023/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/10 | 1,134 | 1,140 | 1,134 | 1,138.5 | +3.5 | +0.3% | 45,460 |
| 2023/08/09 | 1,125 | 1,135 | 1,125 | 1,135 | +0.5 | ±0% | 3,060 |
| 2023/08/08 | 1,138.5 | 1,138.5 | 1,134.5 | 1,134.5 | +2.5 | +0.2% | 140 |
451～
500
件表示中 / 1598件
類似銘柄と比較する
現在ご覧いただいている「ＮＺＡＭＪリコア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
