1,030.5
+3.5 (+0.34%)
株価：2025/04/04 15:11
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/12/18 | 1,097 | 1,097 | 1,094 | 1,094 | - | - | 3,350 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 1,106 | 1,106 | 1,106 | 1,106 | - | - | 10,320 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 1,104.5 | 1,105.5 | 1,099 | 1,105.5 | ±0 | ±0% | 700 |
| 2023/12/07 | 1,105 | 1,106 | 1,105 | 1,105.5 | -5.5 | -0.5% | 92,420 |
| 2023/12/06 | 1,111 | 1,111 | 1,111 | 1,111 | ±0 | ±0% | 1,540 |
| 2023/12/05 | 1,135 | 1,135 | 1,111 | 1,111 | +2 | +0.2% | 20 |
| 2023/12/04 | 1,109 | 1,110.5 | 1,109 | 1,109 | -1.5 | -0.1% | 33,530 |
| 2023/12/01 | 1,111.5 | 1,113 | 1,110.5 | 1,110.5 | +2.5 | +0.2% | 60,350 |
| 2023/11/30 | 1,105.5 | 1,108 | 1,105.5 | 1,108 | - | - | 1,670 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,117 | 1,122 | 1,117 | 1,122 | - | - | 1,550 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,112 | 1,112 | 1,112 | 1,112 | -1 | -0.1% | 44,900 |
| 2023/11/21 | 1,115 | 1,115 | 1,113 | 1,113 | - | - | 560 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 1,120.5 | 1,120.5 | 1,120.5 | 1,120.5 | -1 | -0.1% | 44,500 |
| 2023/11/16 | 1,122.5 | 1,122.5 | 1,119.5 | 1,121.5 | +1.5 | +0.1% | 200,040 |
| 2023/11/15 | 1,118 | 1,120 | 1,118 | 1,120 | +10.5 | +0.9% | 1,370 |
| 2023/11/14 | 1,107 | 1,109.5 | 1,107 | 1,109.5 | +9.5 | +0.9% | 470 |
| 2023/11/13 | 1,100 | 1,100 | 1,100 | 1,100 | -2.5 | -0.2% | 90 |
| 2023/11/10 | 1,099.5 | 1,102.5 | 1,099.5 | 1,102.5 | +4.5 | +0.4% | 75,000 |
| 2023/11/09 | 1,101.5 | 1,101.5 | 1,098 | 1,098 | -15 | -1.3% | 1,030 |
| 2023/11/08 | 1,114 | 1,114 | 1,113 | 1,113 | +2.5 | +0.2% | 490 |
| 2023/11/07 | 1,117 | 1,117 | 1,110.5 | 1,110.5 | -13.5 | -1.2% | 920 |
| 2023/11/06 | 1,124.5 | 1,127 | 1,124 | 1,124 | +3.5 | +0.3% | 3,030 |
| 2023/11/02 | 1,081 | 1,123.5 | 1,081 | 1,120.5 | +9.5 | +0.9% | 108,400 |
| 2023/11/01 | 1,115 | 1,119.5 | 1,111 | 1,111 | +6 | +0.5% | 155,050 |
| 2023/10/31 | 1,100.5 | 1,112 | 1,100.5 | 1,105 | +5 | +0.5% | 5,270 |
| 2023/10/30 | 1,113 | 1,114.5 | 1,100 | 1,100 | -22 | -2% | 5,930 |
| 2023/10/27 | 1,115.5 | 1,122 | 1,115.5 | 1,122 | +21.5 | +2% | 46,390 |
301～
350
件表示中 / 1503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
