日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NZAM 上場投信 東証REIT指数(1595)の株価時系列情報

NZAM 上場投信 東証REIT指数(1595)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,845 1,852 1,843 1,852 3,390
2023/12/28 1,830 1,841 1,823 1,841 6,220
2023/12/27 1,814 1,821 1,813 1,818 17,550
2023/12/26 1,807 1,810 1,800 1,807 47,150
2023/12/25 1,821 1,823 1,806 1,808 60,420
2023/12/22 1,823 1,825 1,815 1,825 69,730
2023/12/21 1,830 1,831 1,818 1,818 150,880
2023/12/20 1,851 1,851 1,825 1,839 32,160
2023/12/19 1,840 1,840 1,817 1,827 37,580
2023/12/18 1,845 1,845 1,827 1,832 212,170
2023/12/15 1,848 1,849 1,842 1,847 36,330
2023/12/14 1,854 1,854 1,844 1,850 31,530
2023/12/13 1,852 1,853 1,843 1,847 32,660
2023/12/12 1,862 1,862 1,851 1,851 29,420
2023/12/11 1,860 1,860 1,852 1,858 2,820
2023/12/08 1,840 1,851 1,840 1,847 33,870
2023/12/07 1,858 1,858 1,848 1,848 6,290
2023/12/06 1,858 1,862 1,858 1,862 5,220
2023/12/05 1,858 1,858 1,856 1,856 2,930
2023/12/04 1,852 1,856 1,850 1,855 1,780
2023/12/01 1,875 1,875 1,851 1,852 90,950
2023/11/30 1,861 1,877 1,851 1,877 52,390
2023/11/29 1,870 1,870 1,860 1,863 4,280
2023/11/28 1,875 1,875 1,866 1,873 7,530
2023/11/27 1,868 1,873 1,868 1,872 1,220
2023/11/24 1,867 1,874 1,867 1,872 3,020
2023/11/22 1,864 1,868 1,860 1,868 540
2023/11/21 1,868 1,874 1,863 1,863 7,660
2023/11/20 1,875 1,876 1,865 1,871 61,500
2023/11/17 1,877 1,877 1,867 1,868 109,910
2023/11/16 1,879 1,879 1,869 1,875 3,810
2023/11/15 1,867 1,880 1,867 1,876 11,930
2023/11/14 1,840 1,860 1,838 1,857 12,160
2023/11/13 1,852 1,857 1,842 1,842 1,250
2023/11/10 1,840 1,848 1,840 1,843 990
2023/11/09 1,851 1,851 1,833 1,839 56,020
2023/11/08 1,864 1,865 1,846 1,850 34,900
2023/11/07 1,865 1,870 1,850 1,870 8,210
2023/11/06 1,881 1,887 1,874 1,876 14,710
2023/11/02 1,866 1,874 1,859 1,867 7,390
2023/11/01 1,865 1,876 1,858 1,858 10,860
2023/10/31 1,830 1,862 1,830 1,849 123,910
2023/10/30 1,836 1,859 1,836 1,838 56,260
2023/10/27 1,856 1,876 1,856 1,874 11,240
2023/10/26 1,858 1,858 1,835 1,846 39,950
2023/10/25 1,848 1,858 1,838 1,858 6,380
2023/10/24 1,859 1,859 1,828 1,834 4,490
2023/10/23 1,841 1,854 1,838 1,840 20,820
2023/10/20 1,871 1,872 1,852 1,853 1,850
2023/10/19 1,872 1,887 1,870 1,871 2,840
2023/10/18 1,869 1,872 1,868 1,872 680
2023/10/17 1,847 1,870 1,846 1,867 7,220
2023/10/16 1,870 1,874 1,840 1,840 26,160
2023/10/13 1,878 1,882 1,865 1,870 21,430
2023/10/12 1,881 1,889 1,881 1,886 66,720
2023/10/11 1,901 1,906 1,899 1,903 20,580
2023/10/10 1,889 1,904 1,887 1,900 102,980
2023/10/06 1,880 1,884 1,878 1,879 5,890
2023/10/05 1,870 1,881 1,868 1,880 28,180
2023/10/04 1,872 1,880 1,848 1,858 265,750
2023/10/03 1,901 1,901 1,876 1,876 261,220
2023/10/02 1,910 1,915 1,898 1,898 4,810
2023/09/29 1,902 1,910 1,902 1,910 11,650
2023/09/28 1,921 1,921 1,890 1,890 273,250
2023/09/27 1,912 1,923 1,912 1,923 580
2023/09/26 1,910 1,912 1,907 1,908 167,270
2023/09/25 1,915 1,921 1,907 1,907 2,390
2023/09/22 1,914 1,916 1,905 1,914 20,500
2023/09/21 1,925 1,925 1,914 1,921 209,850
2023/09/20 1,926 1,929 1,925 1,925 15,460
2023/09/19 1,927 1,927 1,917 1,919 510
2023/09/15 1,923 1,930 1,912 1,930 204,280
2023/09/14 1,915 1,930 1,915 1,923 36,600
2023/09/13 1,931 1,944 1,910 1,913 159,050
2023/09/12 1,934 1,935 1,924 1,935 41,810
2023/09/11 1,953 1,953 1,925 1,935 55,960
2023/09/08 1,955 1,955 1,946 1,955 38,240
2023/09/07 1,963 1,965 1,957 1,958 191,890
2023/09/06 1,969 1,969 1,960 1,963 119,960
2023/09/05 1,948 1,967 1,948 1,965 416,810
2023/09/04 1,950 1,954 1,950 1,953 1,500
2023/09/01 1,935 1,947 1,929 1,944 46,500
2023/08/31 1,950 1,954 1,937 1,937 11,600
2023/08/30 1,940 1,948 1,940 1,946 22,480
2023/08/29 1,922 1,941 1,922 1,941 196,970
2023/08/28 1,916 1,922 1,914 1,922 7,510
2023/08/25 1,909 1,916 1,905 1,916 43,050
2023/08/24 1,910 1,914 1,908 1,913 2,830
2023/08/23 1,898 1,906 1,891 1,906 5,600
2023/08/22 1,881 1,889 1,881 1,889 12,050
2023/08/21 1,885 1,894 1,883 1,884 28,510
2023/08/18 1,890 1,897 1,881 1,887 25,790
2023/08/17 1,900 1,900 1,891 1,891 850
2023/08/16 1,900 1,902 1,889 1,900 19,850
2023/08/15 1,905 1,905 1,896 1,899 3,710
2023/08/14 1,920 1,922 1,912 1,912 730
2023/08/10 1,907 1,922 1,905 1,922 130,450
2023/08/09 1,906 1,911 1,898 1,911 1,060
2023/08/08 1,914 1,914 1,907 1,907 510
2023/08/07 1,890 1,908 1,890 1,908 46,500
2023/08/04 1,892 1,893 1,884 1,888 51,210
2023/08/03 1,888 1,897 1,888 1,896 111,110
2023/08/02 1,899 1,905 1,895 1,897 102,960
2023/08/01 1,910 1,915 1,896 1,899 222,960
2023/07/31 1,930 1,930 1,911 1,915 42,440
2023/07/28 1,922 1,925 1,898 1,923 177,710
2023/07/27 1,935 1,935 1,927 1,930 623,930
2023/07/26 1,919 1,928 1,917 1,928 556,430
2023/07/25 1,923 1,924 1,912 1,912 234,300
2023/07/24 1,906 1,918 1,906 1,918 23,510
2023/07/21 1,914 1,914 1,901 1,902 2,500
2023/07/20 1,909 1,919 1,907 1,908 61,790
2023/07/19 1,894 1,904 1,894 1,904 262,400
2023/07/18 1,900 1,905 1,885 1,889 22,150
2023/07/14 1,899 1,899 1,894 1,898 19,820
2023/07/13 1,880 1,888 1,879 1,888 63,550
2023/07/12 1,910 1,910 1,899 1,899 15,770
2023/07/11 1,903 1,911 1,901 1,908 38,480
2023/07/10 1,891 1,900 1,884 1,896 156,810
2023/07/07 1,907 1,907 1,897 1,897 101,930
2023/07/06 1,915 1,915 1,905 1,908 2,190
2023/07/05 1,912 1,912 1,907 1,912 320
2023/07/04 1,900 1,920 1,900 1,908 1,570
2023/07/03 1,918 1,918 1,905 1,913 47,060
2023/06/30 1,898 1,905 1,888 1,905 89,770
2023/06/29 1,915 1,915 1,897 1,901 8,710
2023/06/28 1,902 1,916 1,898 1,910 11,260
2023/06/27 1,893 1,900 1,880 1,900 12,720
2023/06/26 1,882 1,884 1,873 1,883 690
2023/06/23 1,891 1,893 1,880 1,880 26,800
2023/06/22 1,899 1,899 1,885 1,890 17,020
2023/06/21 1,893 1,901 1,892 1,901 7,670
2023/06/20 1,898 1,898 1,886 1,896 10,470
2023/06/19 1,901 1,905 1,890 1,895 5,550
2023/06/16 1,905 1,905 1,894 1,901 8,010
2023/06/15 1,894 1,910 1,894 1,905 251,360
2023/06/14 1,901 1,901 1,891 1,891 57,170
2023/06/13 1,912 1,912 1,889 1,893 11,260
2023/06/12 1,910 1,913 1,897 1,901 58,460
2023/06/09 1,905 1,910 1,904 1,910 505,740
2023/06/08 1,903 1,903 1,878 1,889 13,230
2023/06/07 1,912 1,912 1,897 1,899 234,160
2023/06/06 1,908 1,909 1,897 1,909 220,520
2023/06/05 1,909 1,909 1,901 1,908 108,960
2023/06/02 1,890 1,896 1,885 1,893 18,620
2023/06/01 1,911 1,911 1,888 1,903 108,010
2023/05/31 1,899 1,912 1,897 1,900 478,330
2023/05/30 1,893 1,899 1,888 1,899 67,560
2023/05/29 1,890 1,896 1,886 1,894 300,280
2023/05/26 1,880 1,880 1,876 1,878 1,010
2023/05/25 1,882 1,883 1,868 1,872 27,790
2023/05/24 1,890 1,891 1,883 1,885 10,950
2023/05/23 1,907 1,907 1,885 1,893 32,210
2023/05/22 1,897 1,905 1,896 1,905 4,050
2023/05/19 1,899 1,900 1,892 1,900 28,210
2023/05/18 1,912 1,913 1,897 1,897 66,580
2023/05/17 1,919 1,921 1,913 1,913 210
2023/05/16 1,915 1,920 1,910 1,919 41,390
2023/05/15 1,884 1,916 1,884 1,916 15,510
2023/05/12 1,885 1,890 1,879 1,890 8,580
2023/05/11 1,896 1,896 1,890 1,896 26,160
2023/05/10 1,917 1,917 1,896 1,896 330
2023/05/09 1,916 1,924 1,916 1,924 8,950
2023/05/08 1,905 1,912 1,905 1,911 6,850
2023/05/02 1,897 1,900 1,884 1,900 1,320
2023/05/01 1,907 1,907 1,896 1,900 1,590
2023/04/28 1,877 1,903 1,877 1,903 283,570
2023/04/27 1,889 1,889 1,873 1,873 4,080
2023/04/26 1,879 1,891 1,879 1,886 91,660
2023/04/25 1,866 1,881 1,866 1,879 25,650
2023/04/24 1,864 1,866 1,860 1,866 540
2023/04/21 1,858 1,862 1,856 1,862 27,560
2023/04/20 1,857 1,863 1,857 1,862 5,860
2023/04/19 1,860 1,862 1,849 1,862 285,110
2023/04/18 1,849 1,857 1,849 1,857 4,450
2023/04/17 1,840 1,846 1,836 1,843 1,830
2023/04/14 1,837 1,841 1,834 1,840 360
2023/04/13 1,825 1,833 1,823 1,828 32,430
2023/04/12 1,862 1,863 1,847 1,851 16,790
2023/04/11 1,857 1,863 1,850 1,857 2,480
2023/04/10 1,857 1,857 1,847 1,855 4,180
2023/04/07 1,865 1,865 1,844 1,857 3,340
2023/04/06 1,874 1,874 1,863 1,865 2,950
2023/04/05 1,890 1,894 1,865 1,867 3,340
2023/04/04 1,889 1,897 1,882 1,895 5,630
2023/04/03 1,840 1,897 1,836 1,888 50,440
2023/03/31 1,850 1,850 1,824 1,831 145,940
2023/03/30 1,838 1,872 1,819 1,872 159,650
2023/03/29 1,825 1,835 1,814 1,827 13,510
2023/03/28 1,816 1,820 1,800 1,820 9,400
2023/03/27 1,813 1,816 1,805 1,807 30,330
2023/03/24 1,808 1,810 1,799 1,809 105,980
2023/03/23 1,810 1,810 1,797 1,806 16,650
2023/03/22 1,806 1,821 1,803 1,821 44,440
2023/03/20 1,822 1,822 1,789 1,798 178,950
2023/03/17 1,833 1,844 1,810 1,813 65,420
2023/03/16 1,848 1,848 1,824 1,832 16,790
2023/03/15 1,873 1,886 1,849 1,850 35,060
2023/03/14 1,846 1,878 1,844 1,869 29,070
2023/03/13 1,872 1,872 1,845 1,845 8,740
2023/03/10 1,864 1,872 1,863 1,866 12,920
2023/03/09 1,867 1,869 1,864 1,869 80
2023/03/08 1,872 1,872 1,853 1,860 7,810
2023/03/07 1,890 1,890 1,869 1,869 26,000
2023/03/06 1,873 1,882 1,873 1,880 33,270
2023/03/03 1,873 1,876 1,873 1,874 1,060
2023/03/02 1,875 1,875 1,854 1,867 480
2023/03/01 1,887 1,887 1,857 1,857 1,880
2023/02/28 1,892 1,896 1,883 1,889 90,970
2023/02/27 1,895 1,895 1,885 1,891 8,190
2023/02/24 1,874 1,882 1,861 1,882 40,450
2023/02/22 1,875 1,875 1,857 1,862 11,280
2023/02/21 1,880 1,880 1,861 1,861 1,700
2023/02/20 1,858 1,869 1,858 1,865 2,810
2023/02/17 1,877 1,877 1,845 1,856 89,590
2023/02/16 1,855 1,862 1,851 1,860 170
2023/02/15 1,862 1,879 1,844 1,846 137,400
2023/02/14 1,848 1,868 1,848 1,868 7,950
2023/02/13 1,862 1,862 1,850 1,853 210,410
2023/02/10 1,856 1,861 1,851 1,861 375,910
2023/02/09 1,866 1,867 1,858 1,859 252,300
2023/02/08 1,870 1,875 1,858 1,867 15,440
2023/02/07 1,880 1,880 1,871 1,873 1,610
2023/02/06 1,868 1,883 1,868 1,873 1,060
2023/02/03 1,896 1,896 1,852 1,861 4,910
2023/02/02 1,870 1,872 1,856 1,862 7,300
2023/02/01 1,876 1,879 1,870 1,870 250
2023/01/31 1,895 1,895 1,860 1,862 17,050
2023/01/30 1,890 1,894 1,883 1,894 480
2023/01/27 1,868 1,883 1,866 1,883 6,780
2023/01/26 1,880 1,880 1,854 1,856 530
2023/01/25 1,874 1,887 1,866 1,866 640
2023/01/24 1,868 1,875 1,860 1,875 1,950
2023/01/23 1,871 1,871 1,840 1,845 22,010
2023/01/20 1,825 1,832 1,813 1,832 14,930
2023/01/19 1,838 1,839 1,820 1,825 6,270
2023/01/18 1,844 1,888 1,828 1,856 7,180
2023/01/17 1,850 1,850 1,828 1,832 203,140
2023/01/16 1,862 1,872 1,850 1,854 59,090
2023/01/13 1,882 1,884 1,867 1,868 470
2023/01/12 1,880 1,887 1,876 1,879 4,250
2023/01/11 1,907 1,909 1,899 1,903 213,480
2023/01/10 1,894 1,904 1,890 1,904 144,740
2023/01/06 1,900 1,904 1,882 1,892 144,270
2023/01/05 1,926 1,930 1,889 1,905 158,420
2023/01/04 1,935 1,935 1,917 1,917 18,870

このページの先頭へ