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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,760 | 1,760 | 1,753 | 1,758 | +2 | +0.1% | 230 |
| 2017/04/25 | 1,765 | 1,765 | 1,748 | 1,756 | -23 | -1.3% | 1,610 |
| 2017/04/24 | 1,760 | 1,779 | 1,760 | 1,779 | +11 | +0.6% | 30 |
| 2017/04/21 | 1,779 | 1,779 | 1,767 | 1,768 | -5 | -0.3% | 210 |
| 2017/04/20 | 1,778 | 1,778 | 1,773 | 1,773 | +1 | +0.1% | 850 |
| 2017/04/19 | 1,780 | 1,780 | 1,772 | 1,772 | -7 | -0.4% | 290 |
| 2017/04/18 | 1,779 | 1,779 | 1,761 | 1,779 | +20 | +1.1% | 380 |
| 2017/04/17 | 1,759 | 1,760 | 1,748 | 1,759 | +11 | +0.6% | 300 |
| 2017/04/14 | 1,770 | 1,770 | 1,748 | 1,748 | -22 | -1.2% | 880 |
| 2017/04/13 | 1,766 | 1,820 | 1,755 | 1,770 | +1 | +0.1% | 2,300 |
| 2017/04/12 | 1,790 | 1,794 | 1,768 | 1,769 | -41 | -2.3% | 1,260 |
| 2017/04/11 | 1,801 | 1,810 | 1,794 | 1,810 | +9 | +0.5% | 950 |
| 2017/04/10 | 1,792 | 1,802 | 1,792 | 1,801 | +4 | +0.2% | 240 |
| 2017/04/07 | 1,800 | 1,808 | 1,796 | 1,797 | +8 | +0.4% | 1,790 |
| 2017/04/06 | 1,800 | 1,819 | 1,786 | 1,789 | -8 | -0.4% | 3,500 |
| 2017/04/05 | 1,800 | 1,800 | 1,791 | 1,797 | +6 | +0.3% | 60 |
| 2017/04/04 | 1,809 | 1,810 | 1,788 | 1,791 | -18 | -1% | 1,200 |
| 2017/04/03 | 1,801 | 1,818 | 1,795 | 1,809 | +9 | +0.5% | 970 |
| 2017/03/31 | 1,801 | 1,810 | 1,800 | 1,800 | -2 | -0.1% | 510 |
| 2017/03/30 | 1,810 | 1,810 | 1,799 | 1,802 | -8 | -0.4% | 390 |
| 2017/03/29 | 1,819 | 1,819 | 1,798 | 1,810 | +8 | +0.4% | 1,070 |
| 2017/03/28 | 1,830 | 1,830 | 1,802 | 1,802 | -27 | -1.5% | 500 |
| 2017/03/27 | 1,829 | 1,829 | 1,820 | 1,829 | +23 | +1.3% | 840 |
| 2017/03/24 | 1,820 | 1,820 | 1,806 | 1,806 | -3 | -0.2% | 160 |
| 2017/03/23 | 1,826 | 1,826 | 1,809 | 1,809 | -1 | -0.1% | 450 |
| 2017/03/22 | 1,818 | 1,840 | 1,809 | 1,810 | -3 | -0.2% | 970 |
| 2017/03/21 | 1,810 | 1,814 | 1,801 | 1,813 | +3 | +0.2% | 330 |
| 2017/03/17 | 1,809 | 1,810 | 1,800 | 1,810 | +6 | +0.3% | 470 |
| 2017/03/16 | 1,810 | 1,810 | 1,804 | 1,804 | +7 | +0.4% | 130 |
| 2017/03/15 | 1,807 | 1,807 | 1,797 | 1,797 | -9 | -0.5% | 1,250 |
| 2017/03/14 | 1,822 | 1,822 | 1,805 | 1,806 | -9 | -0.5% | 670 |
| 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 |
1951～
2000
件表示中 / 2720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
