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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,945.5 | 1,964 | 1,940 | 1,951.5 | +5.5 | +0.3% | 4,890 |
| 2022/02/09 | 1,900 | 1,946 | 1,887 | 1,946 | +43.5 | +2.3% | 51,570 |
| 2022/02/08 | 1,940 | 1,950 | 1,901.5 | 1,902.5 | -44 | -2.3% | 48,620 |
| 2022/02/07 | 1,964 | 1,964 | 1,940 | 1,946.5 | -20.5 | -1% | 62,220 |
| 2022/02/04 | 1,980 | 1,993 | 1,967 | 1,967 | -8.5 | -0.4% | 4,370 |
| 2022/02/03 | 1,960.5 | 1,989.5 | 1,960.5 | 1,975.5 | +6 | +0.3% | 23,580 |
| 2022/02/02 | 1,959.5 | 1,973 | 1,955 | 1,969.5 | +14.5 | +0.7% | 1,460 |
| 2022/02/01 | 1,999 | 2,001 | 1,949 | 1,955 | -33 | -1.7% | 194,410 |
| 2022/01/31 | 1,979 | 2,007 | 1,979 | 1,988 | +15.5 | +0.8% | 29,260 |
| 2022/01/28 | 1,953.5 | 1,975.5 | 1,946 | 1,972.5 | +8.5 | +0.4% | 290 |
| 2022/01/27 | 1,938 | 1,964 | 1,906 | 1,964 | +27 | +1.4% | 38,290 |
| 2022/01/26 | 1,924 | 1,937 | 1,907 | 1,937 | +23 | +1.2% | 456,770 |
| 2022/01/25 | 1,928.5 | 1,928.5 | 1,900 | 1,914 | -12 | -0.6% | 24,790 |
| 2022/01/24 | 1,899.5 | 1,928 | 1,886.5 | 1,926 | +17.5 | +0.9% | 17,130 |
| 2022/01/21 | 1,852 | 1,914.5 | 1,820 | 1,908.5 | +26 | +1.4% | 226,530 |
| 2022/01/20 | 1,925 | 1,931 | 1,874 | 1,882.5 | -57.5 | -3% | 452,520 |
| 2022/01/19 | 1,994.5 | 1,994.5 | 1,922.5 | 1,940 | -53 | -2.7% | 649,490 |
| 2022/01/18 | 2,010 | 2,015 | 1,993 | 1,993 | -18.5 | -0.9% | 26,640 |
| 2022/01/17 | 2,022.5 | 2,024 | 2,011.5 | 2,011.5 | -15 | -0.7% | 5,200 |
| 2022/01/14 | 2,036.5 | 2,036.5 | 2,025 | 2,026.5 | -10 | -0.5% | 8,240 |
| 2022/01/13 | 2,050 | 2,050 | 2,036.5 | 2,036.5 | -20 | -1% | 9,490 |
| 2022/01/12 | 2,071 | 2,071 | 2,052 | 2,056.5 | -1 | ±0% | 5,400 |
| 2022/01/11 | 2,072 | 2,075 | 2,054 | 2,057.5 | -4.5 | -0.2% | 2,400 |
| 2022/01/07 | 2,070 | 2,078.5 | 2,061.5 | 2,062 | -17 | -0.8% | 53,660 |
| 2022/01/06 | 2,087 | 2,087 | 2,072 | 2,079 | -10.5 | -0.5% | 15,930 |
| 2022/01/05 | 2,132.5 | 2,132.5 | 2,089.5 | 2,089.5 | -36 | -1.7% | 15,070 |
| 2022/01/04 | 2,133.5 | 2,133.5 | 2,106.5 | 2,125.5 | +15.5 | +0.7% | 22,250 |
| 2021/12/30 | 2,115 | 2,116 | 2,110 | 2,110 | -4 | -0.2% | 9,510 |
| 2021/12/29 | 2,100.5 | 2,114 | 2,100.5 | 2,114 | +21 | +1% | 50,610 |
| 2021/12/28 | 2,085 | 2,093 | 2,081.5 | 2,093 | +16 | +0.8% | 1,520 |
| 2021/12/27 | 2,090.5 | 2,090.5 | 2,075.5 | 2,077 | -11 | -0.5% | 1,390 |
| 2021/12/24 | 2,093.5 | 2,093.5 | 2,083 | 2,088 | +9 | +0.4% | 7,950 |
| 2021/12/23 | 2,070 | 2,081 | 2,070 | 2,079 | +14 | +0.7% | 750 |
| 2021/12/22 | 2,076.5 | 2,076.5 | 2,065 | 2,065 | -10.5 | -0.5% | 70,540 |
| 2021/12/21 | 2,066.5 | 2,079.5 | 2,065 | 2,075.5 | +16 | +0.8% | 160 |
| 2021/12/20 | 2,094.5 | 2,094.5 | 2,059.5 | 2,059.5 | -42 | -2% | 34,670 |
| 2021/12/17 | 2,061 | 2,101.5 | 2,061 | 2,101.5 | +29.5 | +1.4% | 89,630 |
| 2021/12/16 | 2,071 | 2,072 | 2,067 | 2,072 | +5 | +0.2% | 36,570 |
| 2021/12/15 | 2,125.5 | 2,125.5 | 2,065 | 2,067 | -8.5 | -0.4% | 32,370 |
| 2021/12/14 | 2,084 | 2,085 | 2,066.5 | 2,075.5 | -8.5 | -0.4% | 10,160 |
| 2021/12/13 | 2,104 | 2,105 | 2,084 | 2,084 | -13 | -0.6% | 23,350 |
| 2021/12/10 | 2,107 | 2,107 | 2,087.5 | 2,097 | -8 | -0.4% | 39,130 |
| 2021/12/09 | 2,091 | 2,105 | 2,083 | 2,105 | +25 | +1.2% | 17,070 |
| 2021/12/08 | 2,070 | 2,080 | 2,069 | 2,080 | +20 | +1% | 2,900 |
| 2021/12/07 | 2,054 | 2,068 | 2,054 | 2,060 | +10.5 | +0.5% | 3,130 |
| 2021/12/06 | 2,064.5 | 2,064.5 | 2,047 | 2,049.5 | -7.5 | -0.4% | 11,460 |
| 2021/12/03 | 2,058 | 2,065.5 | 2,054 | 2,057 | +14 | +0.7% | 15,080 |
| 2021/12/02 | 2,058 | 2,072 | 2,040 | 2,043 | -21 | -1% | 208,010 |
| 2021/12/01 | 2,059 | 2,077 | 2,049 | 2,064 | +13 | +0.6% | 42,080 |
| 2021/11/30 | 2,076.5 | 2,112.5 | 2,051 | 2,051 | +4.5 | +0.2% | 840 |
701～
750
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
