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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 1,820 | 1,820 | 1,810 | 1,815 | -13 | -0.7% | 280 |
| 2017/03/10 | 1,830 | 1,830 | 1,825 | 1,828 | +6 | +0.3% | 270 |
| 2017/03/09 | 1,818 | 1,824 | 1,810 | 1,822 | +8 | +0.4% | 190 |
| 2017/03/08 | 1,824 | 1,824 | 1,814 | 1,814 | -10 | -0.5% | 80 |
| 2017/03/07 | 1,827 | 1,828 | 1,821 | 1,824 | +9 | +0.5% | 270 |
| 2017/03/06 | 1,818 | 1,829 | 1,814 | 1,815 | +5 | +0.3% | 1,370 |
| 2017/03/03 | 1,819 | 1,820 | 1,810 | 1,810 | -7 | -0.4% | 470 |
| 2017/03/02 | 1,830 | 1,839 | 1,810 | 1,817 | -13 | -0.7% | 640 |
| 2017/03/01 | 1,830 | 1,830 | 1,820 | 1,830 | +6 | +0.3% | 140 |
| 2017/02/28 | 1,804 | 1,830 | 1,804 | 1,824 | -10 | -0.5% | 13,040 |
| 2017/02/27 | 1,841 | 1,845 | 1,834 | 1,834 | -6 | -0.3% | 300 |
| 2017/02/24 | 1,830 | 1,840 | 1,830 | 1,840 | +10 | +0.5% | 400 |
| 2017/02/23 | 1,825 | 1,830 | 1,825 | 1,830 | +5 | +0.3% | 120 |
| 2017/02/22 | 1,820 | 1,825 | 1,820 | 1,825 | +5 | +0.3% | 50 |
| 2017/02/21 | 1,829 | 1,829 | 1,814 | 1,820 | -5 | -0.3% | 370 |
| 2017/02/20 | 1,829 | 1,829 | 1,825 | 1,825 | +15 | +0.8% | 130 |
| 2017/02/17 | 1,816 | 1,820 | 1,806 | 1,810 | +4 | +0.2% | 360 |
| 2017/02/16 | 1,806 | 1,806 | 1,806 | 1,806 | -1 | -0.1% | 190 |
| 2017/02/15 | 1,820 | 1,820 | 1,807 | 1,807 | -13 | -0.7% | 310 |
| 2017/02/14 | 1,818 | 1,820 | 1,806 | 1,820 | ±0 | ±0% | 370 |
| 2017/02/13 | 1,805 | 1,820 | 1,805 | 1,820 | -9 | -0.5% | 1,060 |
| 2017/02/10 | 1,830 | 1,840 | 1,820 | 1,829 | +3 | +0.2% | 710 |
| 2017/02/09 | 1,826 | 1,830 | 1,815 | 1,826 | -12 | -0.7% | 560 |
| 2017/02/08 | 1,840 | 1,840 | 1,829 | 1,838 | +8 | +0.4% | 150 |
| 2017/02/07 | 1,839 | 1,839 | 1,830 | 1,830 | -9 | -0.5% | 310 |
| 2017/02/06 | 1,840 | 1,840 | 1,831 | 1,839 | ±0 | ±0% | 40 |
| 2017/02/03 | 1,830 | 1,840 | 1,830 | 1,839 | +7 | +0.4% | 160 |
| 2017/02/02 | 1,840 | 1,840 | 1,831 | 1,832 | -8 | -0.4% | 860 |
| 2017/02/01 | 1,846 | 1,846 | 1,840 | 1,840 | +6 | +0.3% | 70 |
| 2017/01/31 | 1,839 | 1,839 | 1,830 | 1,834 | -6 | -0.3% | 540 |
| 2017/01/30 | 1,831 | 1,840 | 1,825 | 1,840 | +10 | +0.5% | 150 |
| 2017/01/27 | 1,820 | 1,840 | 1,820 | 1,830 | +10 | +0.5% | 490 |
| 2017/01/26 | 1,830 | 1,832 | 1,820 | 1,820 | -7 | -0.4% | 770 |
| 2017/01/25 | 1,812 | 1,827 | 1,812 | 1,827 | +12 | +0.7% | 420 |
| 2017/01/24 | 1,827 | 1,827 | 1,801 | 1,815 | -12 | -0.7% | 750 |
| 2017/01/23 | 1,839 | 1,839 | 1,810 | 1,827 | -3 | -0.2% | 910 |
| 2017/01/20 | 1,826 | 1,830 | 1,824 | 1,830 | +20 | +1.1% | 220 |
| 2017/01/19 | 1,812 | 1,817 | 1,810 | 1,810 | -10 | -0.5% | 970 |
| 2017/01/18 | 1,810 | 1,820 | 1,810 | 1,820 | +17 | +0.9% | 260 |
| 2017/01/17 | 1,850 | 1,850 | 1,803 | 1,803 | -38 | -2.1% | 1,010 |
| 2017/01/16 | 1,862 | 1,862 | 1,840 | 1,841 | -10 | -0.5% | 1,060 |
| 2017/01/13 | 1,860 | 1,860 | 1,851 | 1,851 | -1 | -0.1% | 110 |
| 2017/01/12 | 1,859 | 1,859 | 1,852 | 1,852 | -5 | -0.3% | 100 |
| 2017/01/11 | 1,857 | 1,857 | 1,830 | 1,857 | -14 | -0.7% | 670 |
| 2017/01/10 | 1,880 | 1,881 | 1,866 | 1,871 | -9 | -0.5% | 2,970 |
| 2017/01/06 | 1,870 | 1,880 | 1,870 | 1,880 | +11 | +0.6% | 700 |
| 2017/01/05 | 1,860 | 1,877 | 1,860 | 1,869 | +10 | +0.5% | 1,780 |
| 2017/01/04 | 1,850 | 1,859 | 1,850 | 1,859 | +15 | +0.8% | 1,040 |
| 2016/12/30 | 1,830 | 1,858 | 1,830 | 1,844 | +14 | +0.8% | 500 |
| 2016/12/29 | 1,829 | 1,830 | 1,820 | 1,830 | +10 | +0.5% | 160 |
1901～
1950
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
