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
2014/12/30 1,857 1,932 1,857 1,931 480
2014/12/29 1,922 1,922 1,893 1,893 250
2014/12/26 1,917 1,917 1,892 1,896 640
2014/12/25 1,893 1,894 1,892 1,893 1,030
2014/12/24 1,915 1,915 1,885 1,893 7,570
2014/12/22 1,902 1,902 1,874 1,875 3,260
2014/12/19 1,857 1,881 1,857 1,877 5,000
2014/12/18 1,890 1,890 1,841 1,843 930
2014/12/17 1,863 1,863 1,850 1,850 5,960
2014/12/16 1,870 1,870 1,845 1,846 1,220
2014/12/15 1,904 1,904 1,873 1,884 3,030
2014/12/12 1,892 1,892 1,887 1,889 710
2014/12/11 1,908 1,908 1,840 1,871 6,290
2014/12/10 1,870 1,870 1,850 1,868 3,570
2014/12/09 1,860 1,875 1,860 1,868 3,740
2014/12/08 1,866 1,873 1,864 1,864 720
2014/12/05 1,866 1,875 1,866 1,873 280
2014/12/04 1,894 1,894 1,868 1,868 4,080
2014/12/03 1,902 1,913 1,899 1,901 700
2014/12/02 1,865 1,893 1,865 1,893 2,020
2014/12/01 1,859 1,884 1,859 1,879 870
2014/11/28 1,817 1,850 1,817 1,850 30
2014/11/27 1,822 1,830 1,820 1,820 300
2014/11/26 1,820 1,828 1,819 1,828 110
2014/11/25 1,818 1,820 1,815 1,820 1,810
2014/11/21 1,799 1,808 1,794 1,807 320
2014/11/20 1,780 1,800 1,780 1,800 150
2014/11/19 1,770 1,779 1,759 1,779 330
2014/11/18 1,754 1,763 1,754 1,761 140
2014/11/17 1,760 1,760 1,759 1,759 300
2014/11/14 1,752 1,752 1,752 1,752 10
2014/11/13 1,742 1,743 1,736 1,743 930
2014/11/12 1,725 1,742 1,725 1,742 80
2014/11/11 1,719 1,730 1,719 1,726 680
2014/11/10 1,718 1,750 1,710 1,711 260
2014/11/07 1,719 1,719 1,719 1,719 20
2014/11/06 1,711 1,712 1,698 1,699 3,580
2014/11/05 1,715 1,757 1,715 1,734 360
2014/11/04 1,798 1,801 1,752 1,752 960
2014/10/31 1,676 1,680 1,669 1,680 150
2014/10/30 1,660 1,662 1,660 1,662 100
2014/10/29 1,649 1,651 1,649 1,651 20
2014/10/28 1,640 1,640 1,640 1,640 100
2014/10/27 1,640 1,640 1,636 1,636 1,020
2014/10/24 1,643 1,644 1,639 1,640 810
2014/10/23 1,643 1,643 1,636 1,640 240
2014/10/22 1,641 1,643 1,640 1,640 170
2014/10/21 1,644 1,644 1,641 1,641 70
2014/10/20 1,615 1,644 1,615 1,644 520
2014/10/17 1,626 1,627 1,610 1,610 430
2014/10/16 1,615 1,633 1,615 1,633 610
2014/10/15 1,645 1,645 1,640 1,640 20
2014/10/14 1,631 1,639 1,627 1,639 870
2014/10/10 1,615 1,630 1,615 1,630 1,040
2014/10/09 1,655 1,666 1,646 1,653 1,620
2014/10/08 1,654 1,658 1,649 1,655 1,020
2014/10/07 1,674 1,678 1,664 1,669 3,290
2014/10/06 1,661 1,795 1,661 1,794 1,070
2014/10/03 1,740 1,740 1,661 1,661 140
2014/10/02 1,749 1,749 1,670 1,680 1,300
2014/10/01 1,684 1,684 1,681 1,681 20
2014/09/30 1,681 1,684 1,679 1,679 280
2014/09/29 1,665 1,665 1,665 1,665 110
2014/09/26 1,742 1,742 1,665 1,665 380
2014/09/25 1,662 1,662 1,662 1,662 30
2014/09/19 1,652 1,652 1,649 1,651 570
2014/09/18 1,650 1,650 1,650 1,650 10
2014/09/17 1,649 1,652 1,649 1,652 320
2014/09/16 1,655 1,657 1,643 1,652 2,340
2014/09/12 1,663 1,663 1,653 1,653 3,520
2014/09/10 1,625 1,654 1,625 1,654 1,160
2014/09/09 1,651 1,651 1,640 1,640 250
2014/09/08 1,650 1,654 1,649 1,654 260
2014/09/05 1,666 1,666 1,650 1,650 950
2014/09/04 1,666 1,666 1,663 1,663 20
2014/09/03 1,665 1,670 1,650 1,650 810
2014/09/02 1,665 1,668 1,665 1,665 600
2014/09/01 1,666 1,666 1,664 1,665 380
2014/08/29 1,660 1,660 1,659 1,659 20
2014/08/28 1,650 1,660 1,650 1,650 30
2014/08/26 1,653 1,653 1,653 1,653 50
2014/08/25 1,661 1,662 1,657 1,657 790
2014/08/22 1,647 1,648 1,647 1,648 130
2014/08/20 1,651 1,651 1,649 1,649 470
2014/08/19 1,652 1,652 1,649 1,649 150
2014/08/18 1,652 1,652 1,649 1,649 30
2014/08/15 1,630 1,632 1,630 1,632 120
2014/08/14 1,621 1,623 1,621 1,623 100
2014/08/13 1,630 1,630 1,630 1,630 30
2014/08/12 1,630 1,630 1,630 1,630 10
2014/08/11 1,612 1,612 1,612 1,612 50
2014/08/08 1,610 1,610 1,600 1,600 600
2014/08/07 1,625 1,625 1,610 1,610 320
2014/08/06 1,622 1,622 1,622 1,622 50
2014/08/04 1,628 1,631 1,628 1,631 410
2014/07/31 1,622 1,622 1,622 1,622 10
2014/07/30 1,620 1,620 1,620 1,620 10
2014/07/29 1,617 1,617 1,617 1,617 10
2014/07/28 1,618 1,618 1,615 1,617 420
2014/07/25 1,620 1,620 1,618 1,618 110
2014/07/24 1,618 1,618 1,618 1,618 620
2014/07/23 1,618 1,618 1,618 1,618 140
2014/07/22 1,612 1,620 1,612 1,620 430
2014/07/18 1,607 1,607 1,600 1,607 40
2014/07/17 1,610 1,616 1,610 1,615 30
2014/07/16 1,610 1,610 1,610 1,610 10
2014/07/15 1,600 1,610 1,598 1,610 50
2014/07/14 1,598 1,598 1,595 1,597 450
2014/07/11 1,595 1,595 1,589 1,589 350
2014/07/10 1,614 1,625 1,610 1,610 80
2014/07/09 1,611 1,614 1,604 1,614 1,010
2014/07/08 1,616 1,616 1,615 1,615 70
2014/07/07 1,612 1,618 1,610 1,618 570
2014/07/04 1,619 1,619 1,610 1,610 720
2014/07/03 1,626 1,626 1,620 1,626 680
2014/07/02 1,616 1,629 1,616 1,629 350
2014/07/01 1,669 1,669 1,614 1,620 2,010
2014/06/30 1,624 1,685 1,614 1,629 870
2014/06/27 1,614 1,614 1,614 1,614 110
2014/06/26 1,654 1,654 1,653 1,654 60
2014/06/25 1,635 1,675 1,605 1,614 860
2014/06/24 1,630 1,630 1,600 1,610 970
2014/06/23 1,649 1,649 1,600 1,600 5,750
2014/06/20 1,609 1,613 1,596 1,609 20,160
2014/06/19 1,600 1,606 1,600 1,605 430
2014/06/18 1,595 1,595 1,595 1,595 60
2014/06/16 1,580 1,596 1,580 1,596 40
2014/06/13 1,580 1,580 1,568 1,579 300
2014/06/12 1,576 1,576 1,576 1,576 660
2014/06/11 1,572 1,572 1,572 1,572 200
2014/06/10 1,574 1,574 1,574 1,574 10
2014/06/09 1,575 1,578 1,565 1,574 440
2014/06/06 1,560 1,573 1,560 1,573 40
2014/06/05 1,610 1,610 1,570 1,578 1,310
2014/06/04 1,628 1,628 1,570 1,570 250
2014/06/03 1,576 1,588 1,574 1,588 80
2014/06/02 1,577 1,578 1,574 1,574 410
2014/05/30 1,567 1,575 1,567 1,575 20
2014/05/29 1,565 1,565 1,554 1,559 60
2014/05/28 1,553 1,559 1,553 1,559 80
2014/05/27 1,540 1,540 1,540 1,540 100
2014/05/26 1,532 1,540 1,532 1,536 120
2014/05/22 1,536 1,536 1,527 1,531 1,930
2014/05/21 1,526 1,526 1,526 1,526 10
2014/05/20 1,527 1,527 1,527 1,527 20
2014/05/19 1,525 1,525 1,525 1,525 10
2014/05/16 1,530 1,530 1,530 1,530 10
2014/05/14 1,521 1,524 1,516 1,516 60
2014/05/13 1,510 1,510 1,510 1,510 100
2014/05/12 1,518 1,518 1,509 1,509 140
2014/05/09 1,512 1,514 1,512 1,514 20
2014/05/08 1,515 1,515 1,504 1,504 1,270
2014/05/07 1,510 1,510 1,510 1,510 200
2014/05/02 1,508 1,508 1,508 1,508 10
2014/05/01 1,503 1,503 1,503 1,503 210
2014/04/30 1,501 1,502 1,499 1,499 720
2014/04/28 1,500 1,501 1,499 1,500 740
2014/04/25 1,495 1,495 1,492 1,494 400
2014/04/23 1,492 1,493 1,492 1,493 40
2014/04/22 1,501 1,501 1,496 1,496 40
2014/04/21 1,496 1,496 1,496 1,496 10
2014/04/18 1,487 1,488 1,485 1,488 50
2014/04/17 1,477 1,485 1,477 1,485 20
2014/04/16 1,467 1,477 1,467 1,475 40
2014/04/15 1,470 1,473 1,465 1,472 50
2014/04/14 1,467 1,473 1,465 1,470 560
2014/04/11 1,470 1,470 1,470 1,470 30
2014/04/10 1,479 1,479 1,479 1,479 10
2014/04/09 1,463 1,473 1,463 1,472 340
2014/04/08 1,490 1,490 1,480 1,480 120
2014/04/04 1,492 1,493 1,485 1,485 360
2014/04/03 1,495 1,510 1,495 1,500 110
2014/04/02 1,497 1,503 1,493 1,503 1,130
2014/04/01 1,482 1,482 1,474 1,482 230
2014/03/31 1,488 1,488 1,480 1,480 780
2014/03/28 1,481 1,481 1,481 1,481 10
2014/03/27 1,465 1,480 1,465 1,480 240
2014/03/26 1,473 1,473 1,469 1,469 110
2014/03/25 1,478 1,478 1,472 1,472 1,400
2014/03/24 1,445 1,450 1,440 1,450 1,120
2014/03/20 1,466 1,466 1,456 1,458 11,000
2014/03/19 1,477 1,477 1,477 1,477 110
2014/03/18 1,478 1,478 1,469 1,469 840
2014/03/17 1,467 1,467 1,457 1,462 150
2014/03/14 1,467 1,474 1,464 1,464 1,070
2014/03/13 1,471 1,482 1,471 1,482 80
2014/03/12 1,485 1,485 1,475 1,475 860
2014/03/11 1,526 1,526 1,494 1,494 200
2014/03/10 1,503 1,503 1,487 1,496 12,990
2014/03/07 1,497 1,501 1,489 1,498 2,920

このページの先頭へ