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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,039.5 | 1,039.5 | 1,031 | 1,031 | -2.5 | -0.2% | 350 |
| 2024/03/04 | 1,055 | 1,055 | 1,033.5 | 1,033.5 | +8.5 | +0.8% | 2,900 |
| 2024/03/01 | 1,026 | 1,026 | 1,025 | 1,025 | -9.5 | -0.9% | 1,060 |
| 2024/02/29 | 1,040.5 | 1,040.5 | 1,033.5 | 1,034.5 | -5 | -0.5% | 270 |
| 2024/02/28 | 1,040.5 | 1,040.5 | 1,037 | 1,039.5 | -1 | -0.1% | 1,550 |
| 2024/02/27 | 1,040.5 | 1,040.5 | 1,040.5 | 1,040.5 | -1 | -0.1% | 440 |
| 2024/02/26 | 1,036.5 | 1,041.5 | 1,035.5 | 1,041.5 | +13.5 | +1.3% | 8,170 |
| 2024/02/22 | 1,024 | 1,028 | 1,015.5 | 1,028 | +0.5 | ±0% | 540 |
| 2024/02/21 | 1,034.5 | 1,034.5 | 1,026 | 1,027.5 | -5.5 | -0.5% | 10,330 |
| 2024/02/20 | 1,034 | 1,039 | 1,033 | 1,033 | +7.5 | +0.7% | 750 |
| 2024/02/19 | 1,037.5 | 1,037.5 | 1,023.5 | 1,025.5 | -8.5 | -0.8% | 50,790 |
| 2024/02/16 | 1,044.5 | 1,044.5 | 1,034 | 1,034 | -13 | -1.2% | 2,290 |
| 2024/02/15 | 1,054.5 | 1,054.5 | 1,046 | 1,047 | -7 | -0.7% | 14,830 |
| 2024/02/14 | 1,058 | 1,058 | 1,053.5 | 1,054 | -5.5 | -0.5% | 56,260 |
| 2024/02/13 | 1,063.5 | 1,063.5 | 1,059.5 | 1,059.5 | -1.5 | -0.1% | 94,120 |
| 2024/02/09 | 1,062.5 | 1,062.5 | 1,061 | 1,061 | -6 | -0.6% | 1,070 |
| 2024/02/08 | 1,066 | 1,067 | 1,066 | 1,067 | - | - | 2,100 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 1,073 | 1,073.5 | 1,073 | 1,073.5 | -13 | -1.2% | 320 |
| 2024/02/05 | 1,083 | 1,086.5 | 1,083 | 1,086.5 | - | - | 50 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 1,075.5 | 1,075.5 | 1,068 | 1,069.5 | - | - | 1,490 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 1,087 | 1,087 | 1,087 | 1,087 | -2 | -0.2% | 1,880 |
| 2024/01/29 | 1,081.5 | 1,089 | 1,081.5 | 1,089 | +3.5 | +0.3% | 250 |
| 2024/01/26 | 1,085 | 1,088.5 | 1,085 | 1,085.5 | +2.5 | +0.2% | 650 |
| 2024/01/25 | 1,092 | 1,092 | 1,083 | 1,083 | -11.5 | -1.1% | 1,900 |
| 2024/01/24 | 1,099.5 | 1,099.5 | 1,094.5 | 1,094.5 | -3.5 | -0.3% | 360 |
| 2024/01/23 | 1,108.5 | 1,108.5 | 1,098 | 1,098 | -3 | -0.3% | 2,050 |
| 2024/01/22 | 1,091.5 | 1,101 | 1,091.5 | 1,101 | +14.5 | +1.3% | 960 |
| 2024/01/19 | 1,085.5 | 1,086.5 | 1,082.5 | 1,086.5 | +6.5 | +0.6% | 2,680 |
| 2024/01/18 | 1,085.5 | 1,085.5 | 1,080 | 1,080 | -7 | -0.6% | 34,730 |
| 2024/01/17 | 1,091.5 | 1,095.5 | 1,087 | 1,087 | -12 | -1.1% | 7,270 |
| 2024/01/16 | 1,100 | 1,100 | 1,099 | 1,099 | -2 | -0.2% | 1,040 |
| 2024/01/15 | 1,099 | 1,101 | 1,097 | 1,101 | +5.5 | +0.5% | 7,110 |
| 2024/01/12 | 1,090 | 1,095.5 | 1,089 | 1,095.5 | -20 | -1.8% | 27,090 |
| 2024/01/11 | 1,115 | 1,118.5 | 1,112.5 | 1,115.5 | -2.5 | -0.2% | 32,040 |
| 2024/01/10 | 1,115 | 1,118 | 1,115 | 1,118 | +3.5 | +0.3% | 370 |
| 2024/01/09 | 1,113.5 | 1,118.5 | 1,113.5 | 1,114.5 | -4 | -0.4% | 200 |
| 2024/01/05 | 1,104 | 1,118.5 | 1,104 | 1,118.5 | +18.5 | +1.7% | 960 |
| 2024/01/04 | 1,111 | 1,111 | 1,100 | 1,100 | -3.5 | -0.3% | 50 |
| 2023/12/29 | 1,103.5 | 1,103.5 | 1,103.5 | 1,103.5 | +7.5 | +0.7% | 290 |
| 2023/12/28 | 1,096 | 1,096 | 1,096 | 1,096 | +9 | +0.8% | 20 |
| 2023/12/27 | 1,084.5 | 1,087 | 1,084.5 | 1,087 | +9.5 | +0.9% | 1,080 |
| 2023/12/26 | 1,080 | 1,080 | 1,077 | 1,077.5 | -5 | -0.5% | 48,540 |
| 2023/12/25 | 1,091.5 | 1,091.5 | 1,080.5 | 1,082.5 | -5 | -0.5% | 23,450 |
| 2023/12/22 | 1,091 | 1,091 | 1,087.5 | 1,087.5 | -1.5 | -0.1% | 220 |
| 2023/12/21 | 1,095 | 1,095 | 1,089 | 1,089 | -3.5 | -0.3% | 310 |
| 2023/12/20 | 1,092.5 | 1,092.5 | 1,092.5 | 1,092.5 | +2.5 | +0.2% | 20 |
| 2023/12/19 | 1,097.5 | 1,097.5 | 1,087.5 | 1,090 | -4 | -0.4% | 1,470 |
51～
100
件表示中 / 1288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
