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 |
|---|---|---|---|---|---|---|---|
| 2022/05/12 | 1,158.5 | 1,158.5 | 1,158 | 1,158 | +6 | +0.5% | 200 |
| 2022/05/11 | 1,152 | 1,152 | 1,152 | 1,152 | -16.5 | -1.4% | 10 |
| 2022/05/10 | 1,169 | 1,169 | 1,168.5 | 1,168.5 | -18 | -1.5% | 2,010 |
| 2022/05/09 | 1,186.5 | 1,186.5 | 1,186.5 | 1,186.5 | +8.5 | +0.7% | 15,000 |
| 2022/05/06 | 1,178 | 1,178 | 1,178 | 1,178 | - | - | 10 |
| 2022/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,177 | 1,177 | 1,177 | 1,177 | -11 | -0.9% | 40 |
| 2022/04/26 | 1,188 | 1,188 | 1,188 | 1,188 | - | - | 10 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 1,171 | 1,171 | 1,171 | 1,171 | -11 | -0.9% | 10 |
| 2022/04/21 | 1,182 | 1,182 | 1,182 | 1,182 | +19.5 | +1.7% | 10 |
| 2022/04/20 | 1,179 | 1,179 | 1,162.5 | 1,162.5 | -10.5 | -0.9% | 103,750 |
| 2022/04/19 | 1,172.5 | 1,173 | 1,172.5 | 1,173 | - | - | 125,000 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 1,185 | 1,185 | 1,185 | 1,185 | +4 | +0.3% | 10 |
| 2022/04/14 | 1,181 | 1,181 | 1,181 | 1,181 | +1.5 | +0.1% | 10 |
| 2022/04/13 | 1,179.5 | 1,179.5 | 1,179.5 | 1,179.5 | +2.5 | +0.2% | 10 |
| 2022/04/12 | 1,177 | 1,177 | 1,177 | 1,177 | +0.5 | ±0% | 10 |
| 2022/04/11 | 1,176.5 | 1,176.5 | 1,176.5 | 1,176.5 | - | - | 10 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 1,199 | 1,199 | 1,195 | 1,195 | -3.5 | -0.3% | 30 |
| 2022/04/05 | 1,198.5 | 1,198.5 | 1,198.5 | 1,198.5 | - | - | 10 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 1,182 | 1,182 | 1,182 | 1,182 | -2.5 | -0.2% | 10 |
| 2022/03/31 | 1,175.5 | 1,186.5 | 1,174.5 | 1,184.5 | -18 | -1.5% | 329,550 |
| 2022/03/30 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | - | - | 80 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 1,172.5 | 1,172.5 | 1,172.5 | 1,172.5 | ±0 | ±0% | 30 |
| 2022/03/25 | 1,172.5 | 1,172.5 | 1,172.5 | 1,172.5 | +5 | +0.4% | 10 |
| 2022/03/24 | 1,167.5 | 1,167.5 | 1,167.5 | 1,167.5 | - | - | 13,000 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 1,116 | 1,116 | 1,116 | 1,116 | - | - | 2,530 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,116 | 1,116 | 1,116 | 1,116 | - | - | 10 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,106.5 | 1,116 | 1,106.5 | 1,116 | +1 | +0.1% | 70 |
| 2022/03/04 | 1,115 | 1,115 | 1,115 | 1,115 | -13.5 | -1.2% | 510 |
| 2022/03/03 | 1,128.5 | 1,128.5 | 1,128.5 | 1,128.5 | +8 | +0.7% | 10 |
| 2022/03/02 | 1,120.5 | 1,120.5 | 1,120.5 | 1,120.5 | +4 | +0.4% | 10 |
| 2022/03/01 | 1,112.5 | 1,116.5 | 1,112 | 1,116.5 | +5.5 | +0.5% | 50 |
| 2022/02/28 | 1,098 | 1,111 | 1,098 | 1,111 | +16.5 | +1.5% | 26,020 |
| 2022/02/25 | 1,094.5 | 1,094.5 | 1,094.5 | 1,094.5 | -20.5 | -1.8% | 170 |
751～
800
件表示中 / 1542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
