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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 1,539 | 1,615 | 1,530 | 1,536 | -5 | -0.3% | 5,090 |
| 2015/09/09 | 1,541 | 1,550 | 1,530 | 1,541 | +15 | +1% | 1,080 |
| 2015/09/08 | 1,558 | 1,638 | 1,526 | 1,526 | -22 | -1.4% | 3,210 |
| 2015/09/07 | 1,556 | 1,562 | 1,542 | 1,548 | -29 | -1.8% | 1,240 |
| 2015/09/04 | 1,602 | 1,602 | 1,574 | 1,577 | -13 | -0.8% | 1,520 |
| 2015/09/03 | 1,593 | 1,599 | 1,590 | 1,590 | +6 | +0.4% | 1,050 |
| 2015/09/02 | 1,615 | 1,623 | 1,580 | 1,584 | -43 | -2.6% | 2,610 |
| 2015/09/01 | 1,633 | 1,644 | 1,618 | 1,627 | -33 | -2% | 11,930 |
| 2015/08/31 | 1,789 | 1,789 | 1,659 | 1,660 | -180 | -9.8% | 15,270 |
| 2015/08/28 | 1,741 | 1,840 | 1,676 | 1,840 | +129 | +7.5% | 800 |
| 2015/08/27 | 1,701 | 1,741 | 1,631 | 1,711 | +31 | +1.8% | 990 |
| 2015/08/26 | 1,708 | 1,708 | 1,618 | 1,680 | -11 | -0.7% | 1,010 |
| 2015/08/25 | 1,741 | 1,741 | 1,619 | 1,691 | +39 | +2.4% | 1,170 |
| 2015/08/24 | 1,704 | 1,710 | 1,652 | 1,652 | -79 | -4.6% | 2,360 |
| 2015/08/21 | 1,755 | 1,755 | 1,731 | 1,731 | -26 | -1.5% | 410 |
| 2015/08/20 | 1,755 | 1,759 | 1,755 | 1,757 | -8 | -0.5% | 240 |
| 2015/08/19 | 1,771 | 1,779 | 1,765 | 1,765 | -3 | -0.2% | 160 |
| 2015/08/18 | 1,771 | 1,771 | 1,767 | 1,768 | +8 | +0.5% | 800 |
| 2015/08/17 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 50 |
| 2015/08/14 | 1,759 | 1,759 | 1,745 | 1,750 | -3 | -0.2% | 830 |
| 2015/08/13 | 1,754 | 1,754 | 1,753 | 1,753 | +5 | +0.3% | 70 |
| 2015/08/12 | 1,756 | 1,756 | 1,748 | 1,748 | -7 | -0.4% | 380 |
| 2015/08/11 | 1,775 | 1,775 | 1,755 | 1,755 | -23 | -1.3% | 620 |
| 2015/08/10 | 1,778 | 1,778 | 1,778 | 1,778 | +3 | +0.2% | 30 |
| 2015/08/07 | 1,778 | 1,778 | 1,774 | 1,775 | -3 | -0.2% | 220 |
| 2015/08/06 | 1,794 | 1,794 | 1,778 | 1,778 | -17 | -0.9% | 140 |
| 2015/08/05 | 1,789 | 1,800 | 1,786 | 1,795 | -3 | -0.2% | 1,430 |
| 2015/08/04 | 1,799 | 1,799 | 1,787 | 1,798 | +9 | +0.5% | 400 |
| 2015/08/03 | 1,777 | 1,794 | 1,777 | 1,789 | +12 | +0.7% | 150 |
| 2015/07/31 | 1,761 | 1,777 | 1,739 | 1,777 | +13 | +0.7% | 310 |
| 2015/07/30 | 1,762 | 1,765 | 1,756 | 1,764 | +20 | +1.1% | 670 |
| 2015/07/29 | 1,761 | 1,761 | 1,739 | 1,744 | +7 | +0.4% | 190 |
| 2015/07/28 | 1,758 | 1,762 | 1,737 | 1,737 | -17 | -1% | 230 |
| 2015/07/27 | 1,778 | 1,778 | 1,684 | 1,754 | -26 | -1.5% | 3,240 |
| 2015/07/24 | 1,763 | 1,780 | 1,763 | 1,780 | +15 | +0.8% | 530 |
| 2015/07/23 | 1,764 | 1,765 | 1,764 | 1,765 | +1 | +0.1% | 90 |
| 2015/07/22 | 1,763 | 1,764 | 1,763 | 1,764 | +14 | +0.8% | 450 |
| 2015/07/21 | 1,769 | 1,773 | 1,750 | 1,750 | -19 | -1.1% | 730 |
| 2015/07/17 | 1,768 | 1,778 | 1,750 | 1,769 | +1 | +0.1% | 2,220 |
| 2015/07/16 | 1,747 | 1,768 | 1,744 | 1,768 | +28 | +1.6% | 1,530 |
| 2015/07/15 | 1,734 | 1,744 | 1,733 | 1,740 | +16 | +0.9% | 440 |
| 2015/07/14 | 1,778 | 1,778 | 1,717 | 1,724 | +24 | +1.4% | 4,150 |
| 2015/07/13 | 1,720 | 1,735 | 1,695 | 1,700 | -39 | -2.2% | 910 |
| 2015/07/10 | 1,698 | 1,745 | 1,698 | 1,739 | +45 | +2.7% | 840 |
| 2015/07/09 | 1,700 | 1,701 | 1,647 | 1,694 | -16 | -0.9% | 2,850 |
| 2015/07/08 | 1,734 | 1,735 | 1,705 | 1,710 | -24 | -1.4% | 2,900 |
| 2015/07/07 | 1,769 | 1,769 | 1,734 | 1,734 | -11 | -0.6% | 3,840 |
| 2015/07/06 | 1,775 | 1,775 | 1,741 | 1,745 | -35 | -2% | 2,730 |
| 2015/07/03 | 1,798 | 1,818 | 1,780 | 1,780 | ±0 | ±0% | 660 |
| 2015/07/02 | 1,838 | 1,838 | 1,780 | 1,780 | -48 | -2.6% | 1,620 |
2401～
2450
件表示中 / 2774件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
