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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,982 | 1,982.5 | 1,975.5 | 1,979 | +2.5 | +0.1% | 11,620 |
| 2022/12/06 | 1,977 | 1,977 | 1,970 | 1,976.5 | +6 | +0.3% | 1,160 |
| 2022/12/05 | 1,976 | 1,976 | 1,963.5 | 1,970.5 | +1 | +0.1% | 1,610 |
| 2022/12/02 | 2,017 | 2,017 | 1,969.5 | 1,969.5 | -7.5 | -0.4% | 2,830 |
| 2022/12/01 | 2,013.5 | 2,014 | 1,977 | 1,977 | -24 | -1.2% | 17,000 |
| 2022/11/30 | 2,014 | 2,014 | 2,001 | 2,001 | -7 | -0.3% | 40 |
| 2022/11/29 | 2,006.5 | 2,013 | 2,006.5 | 2,008 | -0.5 | ±0% | 990 |
| 2022/11/28 | 2,002 | 2,008.5 | 1,998 | 2,008.5 | +15.5 | +0.8% | 3,250 |
| 2022/11/25 | 2,002.5 | 2,002.5 | 1,993 | 1,993 | -5 | -0.3% | 2,330 |
| 2022/11/24 | 1,991.5 | 1,999 | 1,989 | 1,998 | +12 | +0.6% | 7,230 |
| 2022/11/22 | 2,007.5 | 2,007.5 | 1,981 | 1,986 | -13.5 | -0.7% | 570 |
| 2022/11/21 | 1,988.5 | 2,005 | 1,988 | 1,999.5 | +18.5 | +0.9% | 10,170 |
| 2022/11/18 | 1,990 | 1,990 | 1,975.5 | 1,981 | -1.5 | -0.1% | 630 |
| 2022/11/17 | 1,983 | 1,983 | 1,980 | 1,982.5 | +2 | +0.1% | 1,080 |
| 2022/11/16 | 1,973.5 | 1,980.5 | 1,972.5 | 1,980.5 | +4 | +0.2% | 510 |
| 2022/11/15 | 1,983.5 | 1,983.5 | 1,973 | 1,976.5 | -8 | -0.4% | 190,410 |
| 2022/11/14 | 2,015 | 2,015 | 1,977 | 1,984.5 | -23 | -1.1% | 1,230 |
| 2022/11/11 | 2,010 | 2,011 | 2,002 | 2,007.5 | +26.5 | +1.3% | 151,870 |
| 2022/11/10 | 1,982 | 1,982 | 1,977.5 | 1,981 | -1 | -0.1% | 40 |
| 2022/11/09 | 1,977 | 1,982 | 1,977 | 1,982 | +5 | +0.3% | 2,050 |
| 2022/11/08 | 1,975 | 1,981.5 | 1,975 | 1,977 | +13 | +0.7% | 890 |
| 2022/11/07 | 1,986 | 1,986 | 1,962 | 1,964 | -16 | -0.8% | 500 |
| 2022/11/04 | 1,984 | 1,999 | 1,977.5 | 1,980 | -20 | -1% | 2,660 |
| 2022/11/02 | 2,031 | 2,031 | 1,997 | 2,000 | -29.5 | -1.5% | 62,770 |
| 2022/11/01 | 2,006.5 | 2,030 | 1,996 | 2,029.5 | +26.5 | +1.3% | 5,360 |
| 2022/10/31 | 1,997 | 2,015 | 1,991 | 2,003 | +11.5 | +0.6% | 58,300 |
| 2022/10/28 | 1,973.5 | 1,997.5 | 1,971.5 | 1,991.5 | +8 | +0.4% | 61,420 |
| 2022/10/27 | 1,953 | 1,983.5 | 1,951.5 | 1,983.5 | +21.5 | +1.1% | 1,490 |
| 2022/10/26 | 1,915 | 1,963 | 1,911.5 | 1,962 | +62.5 | +3.3% | 15,570 |
| 2022/10/25 | 1,880 | 1,899.5 | 1,880 | 1,899.5 | +17.5 | +0.9% | 1,450 |
| 2022/10/24 | 1,890 | 1,892 | 1,882 | 1,882 | -8.5 | -0.4% | 55,260 |
| 2022/10/21 | 1,900 | 1,900 | 1,884 | 1,890.5 | -6.5 | -0.3% | 11,410 |
| 2022/10/20 | 1,897.5 | 1,901 | 1,891.5 | 1,897 | +2 | +0.1% | 870 |
| 2022/10/19 | 1,906.5 | 1,906.5 | 1,894.5 | 1,895 | -14.5 | -0.8% | 20,580 |
| 2022/10/18 | 1,936 | 1,936 | 1,908.5 | 1,909.5 | -8.5 | -0.4% | 26,880 |
| 2022/10/17 | 1,931 | 1,931.5 | 1,909.5 | 1,918 | -12.5 | -0.6% | 3,320 |
| 2022/10/14 | 1,973 | 1,973.5 | 1,930.5 | 1,930.5 | -50 | -2.5% | 9,020 |
| 2022/10/13 | 1,960.5 | 1,980.5 | 1,934.5 | 1,980.5 | ±0 | ±0% | 51,450 |
| 2022/10/12 | 2,000 | 2,000 | 1,980 | 1,980.5 | +1.5 | +0.1% | 70,810 |
| 2022/10/11 | 1,985 | 1,985.5 | 1,975 | 1,979 | -18 | -0.9% | 14,430 |
| 2022/10/07 | 1,993 | 2,044.5 | 1,988 | 1,997 | -14.5 | -0.7% | 211,850 |
| 2022/10/06 | 2,019 | 2,019 | 2,003 | 2,011.5 | -5.5 | -0.3% | 51,930 |
| 2022/10/05 | 2,035 | 2,036 | 2,017 | 2,017 | -16 | -0.8% | 49,050 |
| 2022/10/04 | 2,016.5 | 2,033 | 2,016.5 | 2,033 | +29.5 | +1.5% | 760 |
| 2022/10/03 | 2,007.5 | 2,007.5 | 1,984 | 2,003.5 | +5 | +0.3% | 790 |
| 2022/09/30 | 1,979.5 | 1,999 | 1,959 | 1,998.5 | +0.5 | ±0% | 4,170 |
| 2022/09/29 | 2,005 | 2,042 | 1,998 | 1,998 | +33 | +1.7% | 2,180 |
| 2022/09/28 | 2,003 | 2,003 | 1,952.5 | 1,965 | -34.5 | -1.7% | 99,080 |
| 2022/09/27 | 2,029 | 2,029 | 1,998.5 | 1,999.5 | -25.5 | -1.3% | 48,540 |
| 2022/09/26 | 2,060 | 2,060 | 2,025 | 2,025 | -41.5 | -2% | 135,770 |
501～
550
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
