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
2016/12/30 1,830 1,858 1,830 1,844 500
2016/12/29 1,829 1,830 1,820 1,830 160
2016/12/28 1,827 1,830 1,800 1,820 790
2016/12/27 1,822 1,823 1,810 1,821 250
2016/12/26 1,811 1,813 1,810 1,813 490
2016/12/22 1,829 1,829 1,820 1,820 100
2016/12/21 1,820 1,830 1,820 1,820 1,070
2016/12/20 1,829 1,829 1,818 1,823 180
2016/12/19 1,835 1,835 1,813 1,815 770
2016/12/16 1,820 1,830 1,820 1,829 910
2016/12/15 1,820 1,820 1,820 1,820 20
2016/12/14 1,808 1,809 1,808 1,808 50
2016/12/13 1,820 1,820 1,807 1,807 340
2016/12/12 1,820 1,821 1,810 1,810 820
2016/12/09 1,820 1,836 1,810 1,810 880
2016/12/08 1,800 1,838 1,800 1,820 3,060
2016/12/07 1,798 1,798 1,797 1,797 30
2016/12/06 1,800 1,800 1,798 1,799 620
2016/12/05 1,799 1,800 1,799 1,800 750
2016/12/02 1,798 1,799 1,791 1,799 130
2016/12/01 1,800 1,800 1,790 1,798 240
2016/11/30 1,780 1,797 1,780 1,797 750
2016/11/29 1,780 1,780 1,778 1,779 150
2016/11/28 1,763 1,776 1,763 1,772 120
2016/11/25 1,773 1,775 1,753 1,761 280
2016/11/24 1,731 1,774 1,731 1,773 730
2016/11/22 1,749 1,750 1,734 1,750 130
2016/11/21 1,764 1,764 1,731 1,739 470
2016/11/18 1,750 1,762 1,749 1,756 360
2016/11/17 1,723 1,734 1,722 1,734 110
2016/11/16 1,748 1,750 1,723 1,723 460
2016/11/15 1,748 1,748 1,728 1,739 140
2016/11/14 1,745 1,745 1,728 1,728 900
2016/11/11 1,771 1,771 1,741 1,741 330
2016/11/10 1,760 1,775 1,760 1,770 170
2016/11/09 1,770 1,771 1,750 1,769 1,170
2016/11/08 1,770 1,770 1,769 1,770 70
2016/11/07 1,770 1,770 1,769 1,770 270
2016/11/04 1,770 1,773 1,770 1,770 500
2016/11/02 1,781 1,789 1,781 1,789 100
2016/11/01 1,775 1,790 1,775 1,790 380
2016/10/31 1,780 1,780 1,763 1,763 220
2016/10/28 1,790 1,790 1,770 1,777 8,260
2016/10/27 1,781 1,794 1,781 1,787 160
2016/10/26 1,788 1,800 1,788 1,800 70
2016/10/25 1,790 1,790 1,788 1,788 70
2016/10/24 1,789 1,789 1,789 1,789 20
2016/10/21 1,790 1,790 1,783 1,783 180
2016/10/20 1,790 1,790 1,779 1,783 240
2016/10/19 1,790 1,790 1,775 1,785 570
2016/10/18 1,800 1,800 1,773 1,790 1,020
2016/10/17 1,800 1,800 1,800 1,800 50
2016/10/14 1,810 1,810 1,790 1,791 1,240
2016/10/13 1,810 1,810 1,800 1,803 290
2016/10/12 1,825 1,825 1,791 1,794 1,130
2016/10/11 1,838 1,839 1,827 1,839 580
2016/10/07 1,840 1,840 1,820 1,839 500
2016/10/06 1,825 1,827 1,820 1,823 620
2016/10/05 1,840 1,840 1,827 1,827 590
2016/10/04 1,848 1,848 1,828 1,833 92,910
2016/10/03 1,835 1,836 1,834 1,834 100
2016/09/30 1,845 1,845 1,834 1,834 20
2016/09/29 1,849 1,849 1,831 1,831 90
2016/09/28 1,849 1,849 1,832 1,844 250
2016/09/27 1,840 1,843 1,840 1,843 150
2016/09/26 1,810 1,840 1,810 1,840 900
2016/09/23 1,839 1,840 1,839 1,839 120
2016/09/21 1,839 1,839 1,825 1,825 110
2016/09/20 1,847 1,847 1,830 1,830 570
2016/09/16 1,850 1,850 1,850 1,850 10
2016/09/14 1,850 1,850 1,850 1,850 10
2016/09/13 1,839 1,850 1,822 1,850 730
2016/09/12 1,839 1,839 1,826 1,826 780
2016/09/09 1,850 1,850 1,840 1,840 360
2016/09/08 1,867 1,867 1,850 1,850 310
2016/09/07 1,854 1,860 1,854 1,860 460
2016/09/06 1,843 1,850 1,843 1,850 310
2016/09/05 1,844 1,849 1,833 1,843 110
2016/09/02 1,831 1,831 1,831 1,831 50
2016/09/01 1,847 1,847 1,847 1,847 10
2016/08/31 1,840 1,848 1,840 1,848 330
2016/08/30 1,840 1,850 1,839 1,850 630
2016/08/29 1,830 1,830 1,829 1,830 320
2016/08/26 1,830 1,830 1,829 1,829 20
2016/08/25 1,830 1,830 1,810 1,812 120
2016/08/24 1,830 1,830 1,830 1,830 20
2016/08/23 1,829 1,829 1,810 1,810 560
2016/08/22 1,829 1,829 1,826 1,826 210
2016/08/19 1,830 1,850 1,830 1,850 110
2016/08/18 1,849 1,849 1,820 1,830 1,330
2016/08/17 1,850 1,850 1,840 1,840 670
2016/08/16 1,869 1,869 1,846 1,846 6,670
2016/08/15 1,874 1,880 1,856 1,866 1,540
2016/08/12 1,859 1,870 1,859 1,870 1,420
2016/08/10 1,850 1,850 1,850 1,850 400
2016/08/09 1,847 1,847 1,845 1,845 30
2016/08/08 1,860 1,860 1,840 1,847 1,060
2016/08/05 1,840 1,842 1,840 1,842 70
2016/08/04 1,849 1,850 1,843 1,850 480
2016/08/03 1,859 1,859 1,840 1,840 360
2016/08/02 1,853 1,853 1,850 1,850 680
2016/08/01 1,869 1,880 1,864 1,864 440
2016/07/29 1,863 1,880 1,843 1,865 1,770
2016/07/28 1,847 1,863 1,840 1,863 1,290
2016/07/27 1,870 1,870 1,861 1,870 470
2016/07/26 1,873 1,873 1,861 1,861 70
2016/07/25 1,880 1,880 1,862 1,868 450
2016/07/22 1,878 1,878 1,848 1,852 200
2016/07/21 1,879 1,879 1,867 1,867 80
2016/07/20 1,860 1,870 1,849 1,870 1,880
2016/07/19 1,897 1,897 1,860 1,860 700
2016/07/15 1,881 1,881 1,871 1,871 110
2016/07/14 1,869 1,880 1,865 1,871 760
2016/07/13 1,870 1,873 1,850 1,850 930
2016/07/12 1,840 1,900 1,840 1,900 2,320
2016/07/11 1,849 1,865 1,849 1,850 150
2016/07/08 1,870 1,870 1,849 1,849 230
2016/07/07 1,860 1,860 1,842 1,854 70
2016/07/06 1,872 1,872 1,840 1,860 960
2016/07/05 1,875 1,880 1,862 1,872 1,580
2016/07/04 1,880 1,880 1,855 1,870 360
2016/07/01 1,870 1,875 1,860 1,870 250
2016/06/30 1,859 1,872 1,859 1,872 260
2016/06/29 1,842 1,842 1,800 1,839 390
2016/06/28 1,778 1,844 1,777 1,842 450
2016/06/27 1,812 1,812 1,722 1,750 560
2016/06/24 1,852 1,852 1,732 1,732 1,560
2016/06/23 1,838 1,838 1,820 1,822 650
2016/06/22 1,869 1,869 1,850 1,850 480
2016/06/21 1,850 1,869 1,850 1,868 110
2016/06/20 1,838 1,860 1,838 1,860 330
2016/06/17 1,852 1,852 1,837 1,838 190
2016/06/16 1,870 1,875 1,850 1,852 470
2016/06/15 1,880 1,880 1,860 1,865 180
2016/06/14 1,891 1,891 1,863 1,868 720
2016/06/13 1,914 1,914 1,885 1,891 430
2016/06/10 1,915 1,915 1,915 1,915 10
2016/06/09 1,891 1,896 1,891 1,893 70
2016/06/08 1,915 1,915 1,895 1,895 150
2016/06/07 1,908 1,908 1,901 1,901 40
2016/06/06 1,917 1,917 1,890 1,912 110
2016/06/03 1,887 1,916 1,886 1,889 32,100
2016/06/01 1,895 1,901 1,893 1,893 90
2016/05/31 1,928 1,928 1,870 1,905 1,250
2016/05/30 1,918 1,918 1,898 1,905 1,020
2016/05/27 1,914 1,914 1,900 1,900 370
2016/05/26 1,868 1,918 1,868 1,914 1,190
2016/05/25 1,853 1,908 1,850 1,908 400
2016/05/23 1,926 1,926 1,926 1,926 10
2016/05/20 1,899 1,909 1,889 1,898 550
2016/05/19 1,930 1,930 1,912 1,912 900
2016/05/18 1,923 1,927 1,881 1,922 260
2016/05/17 1,922 1,922 1,922 1,922 10
2016/05/16 1,934 1,934 1,934 1,934 70
2016/05/13 1,895 1,925 1,895 1,925 240
2016/05/12 1,904 1,935 1,904 1,935 130
2016/05/11 1,937 1,940 1,936 1,936 120
2016/05/10 1,901 1,936 1,901 1,936 1,110
2016/05/09 1,928 1,941 1,918 1,941 190
2016/05/06 1,920 1,939 1,888 1,888 970
2016/05/02 1,885 1,925 1,885 1,909 910
2016/04/28 1,940 1,941 1,920 1,921 860
2016/04/27 1,994 1,994 1,941 1,950 160
2016/04/26 1,956 1,978 1,937 1,970 3,970
2016/04/25 1,920 1,959 1,906 1,956 2,150
2016/04/22 1,917 2,014 1,917 2,014 2,240
2016/04/21 1,901 1,902 1,890 1,902 1,030
2016/04/20 1,903 1,909 1,900 1,900 260
2016/04/19 1,884 1,907 1,884 1,903 670
2016/04/18 1,905 1,905 1,884 1,891 110
2016/04/15 1,929 1,930 1,884 1,905 340
2016/04/14 1,943 1,943 1,904 1,904 250
2016/04/13 1,903 1,912 1,900 1,903 1,100
2016/04/12 1,917 1,929 1,883 1,929 2,150
2016/04/11 1,904 1,984 1,872 1,909 2,510
2016/04/08 1,921 1,921 1,856 1,856 310
2016/04/07 1,905 1,921 1,905 1,921 60
2016/04/06 1,910 1,920 1,910 1,920 450
2016/04/05 1,920 1,920 1,913 1,920 760
2016/04/04 1,899 1,920 1,890 1,920 720
2016/04/01 1,918 1,919 1,890 1,890 310
2016/03/31 1,925 1,927 1,910 1,920 460
2016/03/30 1,910 1,918 1,908 1,917 140
2016/03/29 1,914 1,914 1,908 1,908 250
2016/03/28 1,901 1,915 1,821 1,901 730
2016/03/25 1,925 1,925 1,890 1,912 10,170
2016/03/24 1,900 1,900 1,897 1,897 160
2016/03/23 1,927 1,940 1,920 1,920 1,260
2016/03/22 1,898 1,928 1,873 1,927 1,800
2016/03/18 1,881 1,899 1,875 1,899 330
2016/03/17 1,896 1,896 1,877 1,877 170
2016/03/16 1,871 1,898 1,871 1,894 900
2016/03/15 1,894 1,899 1,894 1,899 470
2016/03/14 1,900 1,900 1,880 1,896 250
2016/03/11 1,853 1,900 1,853 1,900 310
2016/03/10 1,899 1,899 1,866 1,868 50
2016/03/09 1,899 1,899 1,890 1,890 120
2016/03/08 1,880 1,900 1,870 1,900 190
2016/03/07 1,864 1,864 1,855 1,855 50
2016/03/04 1,861 1,890 1,861 1,864 350
2016/03/03 1,908 1,910 1,890 1,890 530
2016/03/02 1,898 1,905 1,897 1,905 370
2016/03/01 1,900 1,903 1,893 1,896 280
2016/02/29 1,895 1,901 1,820 1,900 900
2016/02/26 1,900 1,910 1,880 1,895 970
2016/02/25 1,875 1,890 1,817 1,890 750
2016/02/24 1,805 1,872 1,805 1,872 120
2016/02/23 1,865 1,865 1,839 1,839 290
2016/02/22 1,841 1,860 1,841 1,860 340
2016/02/19 1,800 1,843 1,800 1,840 7,640
2016/02/18 1,859 1,859 1,782 1,782 470
2016/02/17 1,863 1,863 1,815 1,862 350
2016/02/16 1,849 1,881 1,783 1,785 2,090
2016/02/15 1,787 1,797 1,785 1,797 550
2016/02/12 1,700 1,753 1,666 1,707 640
2016/02/10 1,762 1,789 1,722 1,727 1,220
2016/02/09 1,799 1,799 1,799 1,799 10
2016/02/08 1,802 1,838 1,721 1,835 940
2016/02/05 1,832 1,832 1,832 1,832 10
2016/02/04 1,801 1,864 1,800 1,855 3,480
2016/02/03 1,811 1,811 1,794 1,800 1,100
2016/02/02 1,864 1,864 1,760 1,828 1,070
2016/02/01 1,829 1,900 1,820 1,856 2,500
2016/01/29 1,709 1,790 1,698 1,790 3,140
2016/01/28 1,735 1,735 1,707 1,709 180
2016/01/27 1,652 1,720 1,650 1,720 520
2016/01/26 1,679 1,690 1,679 1,690 120
2016/01/25 1,620 1,698 1,620 1,680 870
2016/01/22 1,714 1,714 1,634 1,647 1,340
2016/01/21 1,725 1,725 1,620 1,634 490
2016/01/20 1,674 1,674 1,645 1,645 1,230
2016/01/19 1,715 1,715 1,650 1,650 690
2016/01/18 1,632 1,726 1,632 1,676 780
2016/01/15 1,712 1,733 1,665 1,733 890
2016/01/14 1,739 1,739 1,660 1,668 1,230
2016/01/13 1,747 1,747 1,690 1,715 270
2016/01/12 1,770 1,770 1,700 1,764 170
2016/01/08 1,714 1,714 1,705 1,705 310
2016/01/07 1,727 1,731 1,722 1,725 530
2016/01/06 1,745 1,747 1,734 1,734 460
2016/01/05 1,774 1,774 1,724 1,734 1,160
2016/01/04 1,774 1,774 1,736 1,738 2,760

このページの先頭へ