1,021.5
-9.5 (-0.92%)
株価：2024/11/21 13:37
15分ディレイ
ＮＺＡＭ 上場投信 東証ＲＥＩＴ Ｃｏｒｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,027.5 | 1,027.5 | 1,021.5 | 1,021.5 | -9.5 | -0.9% | 290 |
| 2024/11/20 | 1,029 | 1,031 | 1,029 | 1,031 | +9.5 | +0.9% | 620 |
| 2024/11/19 | 1,024.5 | 1,024.5 | 1,021.5 | 1,021.5 | ±0 | ±0% | 70 |
| 2024/11/18 | 1,016.5 | 1,022 | 1,015.5 | 1,021.5 | +6.5 | +0.6% | 860 |
| 2024/11/15 | 1,013.5 | 1,015 | 1,013.5 | 1,015 | -1 | -0.1% | 130 |
| 2024/11/14 | 1,016 | 1,016 | 1,016 | 1,016 | -7.5 | -0.7% | 40 |
| 2024/11/13 | 1,023.5 | 1,023.5 | 1,023.5 | 1,023.5 | +0.5 | ±0% | 50 |
| 2024/11/12 | 1,020 | 1,023 | 1,020 | 1,023 | +3 | +0.3% | 1,250 |
| 2024/11/11 | 1,020 | 1,020 | 1,020 | 1,020 | -4 | -0.4% | 500 |
| 2024/11/08 | 1,024 | 1,024 | 1,024 | 1,024 | -2.5 | -0.2% | 49,280 |
| 2024/11/07 | 1,027.5 | 1,027.5 | 1,026.5 | 1,026.5 | -3.5 | -0.3% | 20 |
| 2024/11/06 | 1,026.5 | 1,031.5 | 1,026.5 | 1,030 | +7 | +0.7% | 130 |
| 2024/11/05 | 1,025.5 | 1,025.5 | 1,022 | 1,023 | -4.5 | -0.4% | 6,650 |
| 2024/11/01 | 1,028 | 1,031.5 | 1,027.5 | 1,027.5 | +0.5 | ±0% | 1,260 |
| 2024/10/31 | 1,029.5 | 1,029.5 | 1,027 | 1,027 | -4.5 | -0.4% | 100,010 |
| 2024/10/30 | 1,030.5 | 1,031.5 | 1,030.5 | 1,031.5 | +5 | +0.5% | 50,010 |
| 2024/10/29 | 1,026.5 | 1,026.5 | 1,026.5 | 1,026.5 | +3.5 | +0.3% | 320 |
| 2024/10/28 | 1,023.5 | 1,023.5 | 1,023 | 1,023 | -0.5 | ±0% | 30 |
| 2024/10/25 | 1,023.5 | 1,023.5 | 1,023.5 | 1,023.5 | -5.5 | -0.5% | 10 |
| 2024/10/24 | 1,029 | 1,029 | 1,029 | 1,029 | -1.5 | -0.1% | 10 |
| 2024/10/23 | 1,030.5 | 1,030.5 | 1,030.5 | 1,030.5 | +2 | +0.2% | 50 |
| 2024/10/22 | 1,028.5 | 1,028.5 | 1,023 | 1,028.5 | -1 | -0.1% | 260 |
| 2024/10/21 | 1,031 | 1,031 | 1,029.5 | 1,029.5 | - | - | 1,210 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,031 | 1,032 | 1,029.5 | 1,029.5 | +1.5 | +0.1% | 1,380 |
| 2024/10/16 | 1,030.5 | 1,030.5 | 1,028 | 1,028 | -9 | -0.9% | 310 |
| 2024/10/15 | 1,037 | 1,037 | 1,037 | 1,037 | +2 | +0.2% | 30 |
| 2024/10/11 | 1,039 | 1,039 | 1,035 | 1,035 | ±0 | ±0% | 1,250 |
| 2024/10/10 | 1,041 | 1,041 | 1,035 | 1,035 | -3.5 | -0.3% | 430 |
| 2024/10/09 | 1,040 | 1,040 | 1,038.5 | 1,038.5 | +1.5 | +0.1% | 900 |
| 2024/10/08 | 1,039 | 1,039 | 1,037 | 1,037 | +1 | +0.1% | 2,520 |
| 2024/10/07 | 1,047.5 | 1,048.5 | 1,036 | 1,036 | -11.5 | -1.1% | 3,720 |
| 2024/10/04 | 1,048 | 1,050.5 | 1,047.5 | 1,047.5 | +1 | +0.1% | 440 |
| 2024/10/03 | 1,046.5 | 1,046.5 | 1,046.5 | 1,046.5 | +4 | +0.4% | 10 |
| 2024/10/02 | 1,047 | 1,047 | 1,042.5 | 1,042.5 | -4.5 | -0.4% | 55,010 |
| 2024/10/01 | 1,053.5 | 1,053.5 | 1,047 | 1,047 | -3.5 | -0.3% | 2,520 |
| 2024/09/30 | 1,054.5 | 1,056 | 1,049.5 | 1,050.5 | +16.5 | +1.6% | 18,920 |
| 2024/09/27 | 1,034 | 1,034 | 1,034 | 1,034 | -30 | -2.8% | 19,720 |
| 2024/09/26 | 1,065 | 1,065 | 1,064 | 1,064 | +5 | +0.5% | 2,310 |
| 2024/09/25 | 1,055 | 1,059.5 | 1,055 | 1,059 | +1.5 | +0.1% | 2,660 |
| 2024/09/24 | 1,060 | 1,061.5 | 1,057 | 1,057.5 | -12 | -1.1% | 103,490 |
| 2024/09/20 | 1,065.5 | 1,072 | 1,065.5 | 1,069.5 | +4.5 | +0.4% | 52,070 |
| 2024/09/19 | 1,067 | 1,067 | 1,065 | 1,065 | +2 | +0.2% | 5,010 |
| 2024/09/18 | 1,066 | 1,066 | 1,063 | 1,063 | +2 | +0.2% | 10,690 |
| 2024/09/17 | 1,066 | 1,066.5 | 1,061 | 1,061 | -4.5 | -0.4% | 5,180 |
| 2024/09/13 | 1,067.5 | 1,068 | 1,065.5 | 1,065.5 | - | - | 3,140 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,063 | 1,063 | 1,054 | 1,054 | -13 | -1.2% | 1,050 |
| 2024/09/10 | 1,067 | 1,067 | 1,067 | 1,067 | +10.5 | +1% | 50 |
| 2024/09/09 | 1,055.5 | 1,060.5 | 1,053.5 | 1,056.5 | - | - | 1,350 |
1～
50
件表示中 / 1415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
