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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/02/24 | 1,148 | 1,148 | 1,111 | 1,115 | +17 | +1.5% | 8,560 |
| 2022/02/22 | 1,098 | 1,098 | 1,098 | 1,098 | - | - | 45,000 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 1,120.5 | 1,120.5 | 1,120.5 | 1,120.5 | - | - | 10 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 1,118.5 | 1,124.5 | 1,109.5 | 1,109.5 | -9 | -0.8% | 28,940 |
| 2022/02/10 | 1,120.5 | 1,120.5 | 1,118.5 | 1,118.5 | +25.5 | +2.3% | 320 |
| 2022/02/09 | 1,093 | 1,093 | 1,093 | 1,093 | -6.5 | -0.6% | 20 |
| 2022/02/08 | 1,117.5 | 1,124 | 1,099.5 | 1,099.5 | - | - | 8,080 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 1,143 | 1,143 | 1,143 | 1,143 | +12 | +1.1% | 630 |
| 2022/02/03 | 1,131 | 1,131 | 1,131 | 1,131 | +0.5 | ±0% | 10 |
| 2022/02/02 | 1,130.5 | 1,130.5 | 1,130.5 | 1,130.5 | - | - | 20 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 1,195 | 1,195 | 1,139 | 1,143.5 | +8.5 | +0.7% | 370 |
| 2022/01/28 | 1,125 | 1,135 | 1,125 | 1,135 | - | - | 510 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,104.5 | 1,104.5 | 1,104.5 | 1,104.5 | +8 | +0.7% | 230 |
| 2022/01/25 | 1,096.5 | 1,096.5 | 1,096.5 | 1,096.5 | -9 | -0.8% | 100 |
| 2022/01/24 | 1,118 | 1,118 | 1,092 | 1,105.5 | +17.5 | +1.6% | 29,350 |
| 2022/01/21 | 1,072.5 | 1,117.5 | 1,051 | 1,088 | +7 | +0.6% | 100,190 |
| 2022/01/20 | 1,098 | 1,098.5 | 1,081 | 1,081 | -61 | -5.3% | 58,950 |
| 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 |
851～
900
件表示中 / 1599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
