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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,858 | 1,869 | 1,858 | 1,864.5 | +8.5 | +0.5% | 2,810 |
| 2023/02/17 | 1,877 | 1,877 | 1,845 | 1,856 | -4 | -0.2% | 89,590 |
| 2023/02/16 | 1,855 | 1,861.5 | 1,850.5 | 1,860 | +14 | +0.8% | 170 |
| 2023/02/15 | 1,862 | 1,879 | 1,843.5 | 1,846 | -22 | -1.2% | 137,400 |
| 2023/02/14 | 1,848 | 1,868 | 1,848 | 1,868 | +15 | +0.8% | 7,950 |
| 2023/02/13 | 1,862 | 1,862 | 1,850 | 1,853 | -7.5 | -0.4% | 210,410 |
| 2023/02/10 | 1,856 | 1,860.5 | 1,850.5 | 1,860.5 | +1.5 | +0.1% | 375,910 |
| 2023/02/09 | 1,866 | 1,867 | 1,858 | 1,859 | -8 | -0.4% | 252,300 |
| 2023/02/08 | 1,870 | 1,874.5 | 1,857.5 | 1,867 | -5.5 | -0.3% | 15,440 |
| 2023/02/07 | 1,880 | 1,880 | 1,871 | 1,872.5 | -0.5 | ±0% | 1,610 |
| 2023/02/06 | 1,868 | 1,882.5 | 1,868 | 1,873 | +12.5 | +0.7% | 1,060 |
| 2023/02/03 | 1,895.5 | 1,895.5 | 1,852 | 1,860.5 | -1 | -0.1% | 4,910 |
| 2023/02/02 | 1,870 | 1,871.5 | 1,855.5 | 1,861.5 | -8.5 | -0.5% | 7,300 |
| 2023/02/01 | 1,876 | 1,878.5 | 1,870 | 1,870 | +8 | +0.4% | 250 |
| 2023/01/31 | 1,894.5 | 1,894.5 | 1,860 | 1,862 | -31.5 | -1.7% | 17,050 |
| 2023/01/30 | 1,889.5 | 1,893.5 | 1,883 | 1,893.5 | +10.5 | +0.6% | 480 |
| 2023/01/27 | 1,868 | 1,883 | 1,865.5 | 1,883 | +27.5 | +1.5% | 6,780 |
| 2023/01/26 | 1,880 | 1,880 | 1,853.5 | 1,855.5 | -10.5 | -0.6% | 530 |
| 2023/01/25 | 1,873.5 | 1,886.5 | 1,866 | 1,866 | -9 | -0.5% | 640 |
| 2023/01/24 | 1,867.5 | 1,875 | 1,859.5 | 1,875 | +30.5 | +1.7% | 1,950 |
| 2023/01/23 | 1,871 | 1,871 | 1,839.5 | 1,844.5 | +13 | +0.7% | 22,010 |
| 2023/01/20 | 1,824.5 | 1,832 | 1,813 | 1,831.5 | +7 | +0.4% | 14,930 |
| 2023/01/19 | 1,838 | 1,838.5 | 1,820 | 1,824.5 | -31.5 | -1.7% | 6,270 |
| 2023/01/18 | 1,844 | 1,887.5 | 1,828 | 1,856 | +24 | +1.3% | 7,180 |
| 2023/01/17 | 1,850 | 1,850 | 1,828 | 1,832 | -21.5 | -1.2% | 203,140 |
| 2023/01/16 | 1,862 | 1,872 | 1,850 | 1,853.5 | -14 | -0.7% | 59,090 |
| 2023/01/13 | 1,882 | 1,884 | 1,867 | 1,867.5 | -11.5 | -0.6% | 470 |
| 2023/01/12 | 1,880 | 1,887 | 1,875.5 | 1,879 | -24 | -1.3% | 4,250 |
| 2023/01/11 | 1,906.5 | 1,909 | 1,899 | 1,903 | -1 | -0.1% | 213,480 |
| 2023/01/10 | 1,894 | 1,904 | 1,890 | 1,904 | +12 | +0.6% | 144,740 |
| 2023/01/06 | 1,899.5 | 1,903.5 | 1,882 | 1,892 | -12.5 | -0.7% | 144,270 |
| 2023/01/05 | 1,926 | 1,929.5 | 1,889 | 1,904.5 | -12.5 | -0.7% | 158,420 |
| 2023/01/04 | 1,935 | 1,935 | 1,917 | 1,917 | -23.5 | -1.2% | 18,870 |
| 2022/12/30 | 1,933 | 1,945 | 1,933 | 1,940.5 | +8.5 | +0.4% | 440 |
| 2022/12/29 | 1,933.5 | 1,936 | 1,930 | 1,932 | -2.5 | -0.1% | 25,700 |
| 2022/12/28 | 1,928 | 1,939.5 | 1,928 | 1,934.5 | +4 | +0.2% | 1,090 |
| 2022/12/27 | 1,915 | 1,930.5 | 1,914 | 1,930.5 | +16 | +0.8% | 125,000 |
| 2022/12/26 | 1,910.5 | 1,914.5 | 1,901.5 | 1,914.5 | +1 | +0.1% | 1,990 |
| 2022/12/23 | 1,935 | 1,935 | 1,903 | 1,913.5 | -21.5 | -1.1% | 111,570 |
| 2022/12/22 | 1,915.5 | 1,936 | 1,914.5 | 1,935 | +27.5 | +1.4% | 119,370 |
| 2022/12/21 | 1,886.5 | 1,926.5 | 1,881.5 | 1,907.5 | +29 | +1.5% | 19,380 |
| 2022/12/20 | 1,978.5 | 1,978.5 | 1,860 | 1,878.5 | -100 | -5.1% | 129,290 |
| 2022/12/19 | 2,004.5 | 2,004.5 | 1,977.5 | 1,978.5 | -32.5 | -1.6% | 61,710 |
| 2022/12/16 | 1,991 | 2,012.5 | 1,987 | 2,011 | +27 | +1.4% | 12,860 |
| 2022/12/15 | 1,980.5 | 1,986.5 | 1,977.5 | 1,984 | +3 | +0.2% | 1,210 |
| 2022/12/14 | 1,969.5 | 1,981 | 1,968 | 1,981 | +20 | +1% | 660 |
| 2022/12/13 | 1,975 | 1,975 | 1,961 | 1,961 | -4.5 | -0.2% | 40,550 |
| 2022/12/12 | 1,974 | 1,974 | 1,965 | 1,965.5 | -4.5 | -0.2% | 50,470 |
| 2022/12/09 | 1,979.5 | 1,979.5 | 1,970 | 1,970 | -6.5 | -0.3% | 70,850 |
| 2022/12/08 | 1,976 | 1,982.5 | 1,961 | 1,976.5 | -2.5 | -0.1% | 42,540 |
451～
500
件表示中 / 2639件
類似銘柄と比較する
現在ご覧いただいている「ＮＺＡＭＪリート」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
