1,096.5
-8.5 (-0.77%)
株価：2025/07/09 14:56
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 1,150.5 | 1,150.5 | 1,142 | 1,142 | -21.5 | -1.8% | 30 |
| 2022/01/18 | 1,156.5 | 1,163.5 | 1,156.5 | 1,163.5 | +4.5 | +0.4% | 28,000 |
| 2022/01/17 | 1,167.5 | 1,167.5 | 1,159 | 1,159 | -11 | -0.9% | 1,110 |
| 2022/01/14 | 1,175.5 | 1,175.5 | 1,169 | 1,170 | -8 | -0.7% | 84,900 |
| 2022/01/13 | 1,176 | 1,181 | 1,176 | 1,178 | -15 | -1.3% | 710 |
| 2022/01/12 | 1,195 | 1,195 | 1,193 | 1,193 | +2.5 | +0.2% | 110 |
| 2022/01/11 | 1,224.5 | 1,224.5 | 1,190 | 1,190.5 | -4.5 | -0.4% | 530 |
| 2022/01/07 | 1,203.5 | 1,206 | 1,195 | 1,195 | -7.5 | -0.6% | 27,140 |
| 2022/01/06 | 1,203 | 1,208.5 | 1,202.5 | 1,202.5 | -24 | -2% | 119,700 |
| 2022/01/05 | 1,344.5 | 1,344.5 | 1,226.5 | 1,226.5 | - | - | 30 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 1,224.5 | 1,224.5 | 1,224.5 | 1,224.5 | +3 | +0.2% | 300 |
| 2021/12/29 | 1,221.5 | 1,221.5 | 1,221.5 | 1,221.5 | +9.5 | +0.8% | 300 |
| 2021/12/28 | 1,212 | 1,212 | 1,212 | 1,212 | +8 | +0.7% | 20,760 |
| 2021/12/27 | 1,209.5 | 1,209.5 | 1,201 | 1,204 | -2.5 | -0.2% | 91,330 |
| 2021/12/24 | 1,204 | 1,206.5 | 1,204 | 1,206.5 | +6.5 | +0.5% | 24,050 |
| 2021/12/23 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 10 |
| 2021/12/22 | 1,197 | 1,197 | 1,197 | 1,197 | -5 | -0.4% | 20 |
| 2021/12/21 | 1,195 | 1,204.5 | 1,194.5 | 1,202 | +12 | +1% | 37,510 |
| 2021/12/20 | 1,209 | 1,210.5 | 1,190 | 1,190 | -25 | -2.1% | 23,520 |
| 2021/12/17 | 1,193 | 1,215 | 1,193 | 1,215 | +15 | +1.3% | 90,160 |
| 2021/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | +5.5 | +0.5% | 10 |
| 2021/12/15 | 1,194.5 | 1,194.5 | 1,194.5 | 1,194.5 | -5.5 | -0.5% | 10 |
| 2021/12/14 | 1,206 | 1,206 | 1,200 | 1,200 | -7.5 | -0.6% | 130 |
| 2021/12/13 | 1,213 | 1,213 | 1,207.5 | 1,207.5 | -4.5 | -0.4% | 18,010 |
| 2021/12/10 | 1,215 | 1,215 | 1,212 | 1,212 | -4 | -0.3% | 52,010 |
| 2021/12/09 | 1,208 | 1,216 | 1,208 | 1,216 | +17.5 | +1.5% | 10,010 |
| 2021/12/08 | 1,198 | 1,198.5 | 1,198 | 1,198.5 | - | - | 20,000 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 1,190 | 1,190 | 1,183.5 | 1,184 | -5 | -0.4% | 52,010 |
| 2021/12/03 | 1,189 | 1,189 | 1,189 | 1,189 | +1.5 | +0.1% | 10 |
| 2021/12/02 | 1,197 | 1,201 | 1,187.5 | 1,187.5 | -14 | -1.2% | 55,230 |
| 2021/12/01 | 1,201.5 | 1,201.5 | 1,201.5 | 1,201.5 | - | - | 8,300 |
| 2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/29 | 1,195 | 1,196 | 1,194 | 1,196 | -26 | -2.1% | 25,240 |
| 2021/11/26 | 1,222 | 1,222 | 1,222 | 1,222 | -1 | -0.1% | 2,220 |
| 2021/11/25 | 1,223 | 1,226 | 1,223 | 1,223 | - | - | 26,440 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,211 | 1,214 | 1,210 | 1,212 | -7 | -0.6% | 50,000 |
| 2021/11/18 | 1,219 | 1,219 | 1,219 | 1,219 | - | - | 10,000 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/10 | 1,213 | 1,213 | 1,212 | 1,213 | - | - | 1,050 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 1,231 | 1,231 | 1,231 | 1,231 | +4 | +0.3% | 1,000 |
| 2021/11/05 | 1,228 | 1,228 | 1,227 | 1,227 | ±0 | ±0% | 8,260 |
851～
900
件表示中 / 1568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
