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
2019/12/30 2,194 2,195 2,185 2,194 8,660
2019/12/27 2,196 2,202 2,185 2,197 121,580
2019/12/26 2,185 2,197 2,179 2,196 57,690
2019/12/25 2,163 2,187 2,161 2,184 40,870
2019/12/24 2,154 2,167 2,154 2,167 31,580
2019/12/23 2,144 2,156 2,144 2,152 8,250
2019/12/20 2,159 2,159 2,145 2,149 41,270
2019/12/19 2,139 2,155 2,139 2,155 19,370
2019/12/18 2,147 2,152 2,140 2,148 142,390
2019/12/17 2,149 2,152 2,142 2,147 70,150
2019/12/16 2,164 2,174 2,149 2,149 19,300
2019/12/13 2,178 2,179 2,153 2,164 63,800
2019/12/12 2,190 2,190 2,182 2,190 4,880
2019/12/11 2,213 2,213 2,192 2,197 125,990
2019/12/10 2,214 2,216 2,196 2,210 39,280
2019/12/09 2,218 2,218 2,207 2,216 19,810
2019/12/06 2,219 2,220 2,213 2,220 4,520
2019/12/05 2,218 2,219 2,206 2,217 8,660
2019/12/04 2,232 2,249 2,219 2,224 58,580
2019/12/03 2,241 2,241 2,220 2,227 46,440
2019/12/02 2,254 2,255 2,244 2,246 22,060
2019/11/29 2,260 2,260 2,253 2,259 1,030
2019/11/28 2,265 2,265 2,256 2,260 560
2019/11/27 2,260 2,264 2,251 2,263 6,900
2019/11/26 2,246 2,255 2,246 2,252 2,040
2019/11/25 2,242 2,242 2,235 2,235 150
2019/11/22 2,247 2,247 2,231 2,238 11,190
2019/11/21 2,273 2,273 2,234 2,255 570
2019/11/20 2,245 2,260 2,230 2,260 1,080
2019/11/19 2,201 2,221 2,201 2,219 33,220
2019/11/18 2,190 2,190 2,185 2,186 700
2019/11/15 2,165 2,195 2,165 2,176 7,680
2019/11/14 2,127 2,147 2,126 2,139 9,690
2019/11/13 2,140 2,151 2,133 2,136 13,150
2019/11/12 2,197 2,197 2,158 2,158 18,340
2019/11/11 2,159 2,205 2,157 2,199 6,600
2019/11/08 2,249 2,249 2,200 2,209 118,050
2019/11/07 2,257 2,276 2,255 2,261 27,390
2019/11/06 2,286 2,286 2,261 2,261 6,630
2019/11/05 2,280 2,290 2,280 2,284 5,830
2019/11/01 2,282 2,292 2,282 2,285 11,470
2019/10/31 2,275 2,289 2,275 2,278 11,270
2019/10/30 2,280 2,280 2,272 2,274 35,400
2019/10/29 2,271 2,283 2,267 2,280 52,430
2019/10/28 2,268 2,272 2,258 2,267 37,630
2019/10/25 2,270 2,275 2,266 2,269 41,640
2019/10/24 2,281 2,281 2,271 2,272 33,800
2019/10/23 2,283 2,290 2,277 2,282 30,570
2019/10/21 2,262 2,285 2,262 2,279 30,940
2019/10/18 2,266 2,276 2,256 2,258 53,570
2019/10/17 2,274 2,283 2,267 2,270 57,780
2019/10/16 2,246 2,273 2,246 2,272 38,880
2019/10/15 2,247 2,260 2,246 2,251 40,700
2019/10/11 2,245 2,252 2,238 2,252 324,270
2019/10/10 2,296 2,296 2,275 2,277 108,400
2019/10/09 2,283 2,302 2,283 2,296 71,850
2019/10/08 2,254 2,282 2,253 2,276 193,040
2019/10/07 2,245 2,265 2,245 2,260 124,830
2019/10/04 2,223 2,250 2,223 2,248 35,350
2019/10/03 2,212 2,224 2,212 2,223 13,890
2019/10/02 2,208 2,220 2,207 2,217 127,750
2019/10/01 2,213 2,220 2,202 2,218 27,770
2019/09/30 2,223 2,235 2,212 2,228 63,740
2019/09/27 2,205 2,303 2,205 2,228 75,330
2019/09/26 2,221 2,221 2,205 2,211 31,710
2019/09/25 2,179 2,197 2,179 2,197 77,410
2019/09/24 2,178 2,184 2,175 2,175 35,570
2019/09/20 2,163 2,184 2,163 2,175 64,320
2019/09/19 2,152 2,172 2,142 2,164 159,000
2019/09/18 2,150 2,152 2,144 2,152 30,710
2019/09/17 2,162 2,162 2,155 2,155 24,150
2019/09/13 2,122 2,162 2,122 2,158 22,340
2019/09/12 2,142 2,144 2,135 2,139 40,660
2019/09/11 2,158 2,159 2,124 2,142 167,330
2019/09/10 2,186 2,186 2,165 2,165 15,420
2019/09/09 2,163 2,181 2,161 2,181 22,590
2019/09/06 2,145 2,167 2,145 2,160 55,350
2019/09/05 2,134 2,143 2,134 2,143 105,290
2019/09/04 2,120 2,138 2,120 2,137 4,060
2019/09/03 2,119 2,119 2,117 2,118 820
2019/09/02 2,126 2,128 2,116 2,118 2,950
2019/08/30 2,128 2,130 2,123 2,126 1,090
2019/08/29 2,118 2,129 2,118 2,123 5,360
2019/08/28 2,106 2,114 2,106 2,114 8,580
2019/08/27 2,117 2,117 2,105 2,106 240
2019/08/26 2,117 2,117 2,104 2,113 5,050
2019/08/23 2,110 2,115 2,105 2,115 440
2019/08/22 2,112 2,118 2,110 2,110 80
2019/08/21 2,118 2,118 2,108 2,112 10,330
2019/08/20 2,111 2,121 2,111 2,120 1,470
2019/08/19 2,110 2,118 2,107 2,107 2,000
2019/08/16 2,083 2,108 2,083 2,108 2,430
2019/08/15 2,070 2,083 2,070 2,083 2,590
2019/08/14 2,070 2,072 2,066 2,070 980
2019/08/13 2,059 2,070 2,059 2,065 570
2019/08/09 2,054 2,058 2,050 2,055 890
2019/08/08 2,051 2,058 2,049 2,055 50,980
2019/08/07 2,057 2,068 2,053 2,057 1,560
2019/08/06 2,046 2,055 2,022 2,052 2,510
2019/08/05 2,050 2,055 2,043 2,045 32,140
2019/08/02 2,038 2,045 2,036 2,045 1,160
2019/08/01 2,049 2,049 2,038 2,040 830
2019/07/31 2,037 2,046 2,036 2,043 5,280
2019/07/30 2,025 2,045 2,025 2,040 24,620
2019/07/29 2,041 2,047 2,033 2,033 29,220
2019/07/26 2,025 2,043 2,025 2,041 34,690
2019/07/25 2,027 2,035 2,026 2,026 24,370
2019/07/24 2,028 2,034 2,028 2,028 82,390
2019/07/23 2,027 2,031 2,024 2,027 86,470
2019/07/22 2,030 2,035 2,024 2,028 87,680
2019/07/19 2,027 2,038 2,024 2,036 17,870
2019/07/18 2,038 2,048 2,030 2,030 29,780
2019/07/17 2,034 2,042 2,029 2,041 150,540
2019/07/16 2,020 2,041 2,020 2,034 28,080
2019/07/12 2,028 2,028 2,016 2,018 16,430
2019/07/11 2,024 2,030 2,022 2,027 6,140
2019/07/10 2,012 2,018 2,010 2,017 72,520
2019/07/09 2,012 2,028 2,012 2,028 66,270
2019/07/08 2,027 2,031 2,007 2,010 29,330
2019/07/05 2,020 2,029 2,020 2,022 37,050
2019/07/04 2,013 2,025 2,013 2,020 20,570
2019/07/03 2,000 2,015 2,000 2,006 22,630
2019/07/02 1,990 2,000 1,990 2,000 29,700
2019/07/01 1,978 1,994 1,978 1,989 10,210
2019/06/28 1,973 1,983 1,973 1,978 3,860
2019/06/27 1,986 1,986 1,969 1,975 98,750
2019/06/26 1,989 1,989 1,980 1,986 11,010
2019/06/25 1,972 1,987 1,972 1,987 8,450
2019/06/24 1,975 1,977 1,968 1,972 374,160
2019/06/21 1,988 1,989 1,978 1,979 29,450
2019/06/20 1,979 1,989 1,976 1,986 160,440
2019/06/19 1,976 1,977 1,964 1,972 79,050
2019/06/18 1,972 1,977 1,968 1,973 10,800
2019/06/17 1,974 1,974 1,965 1,972 9,920
2019/06/14 1,971 1,977 1,959 1,973 16,590
2019/06/13 1,961 1,964 1,958 1,964 9,930
2019/06/12 1,952 1,962 1,952 1,957 54,520
2019/06/11 1,956 1,959 1,950 1,957 15,760
2019/06/10 1,958 1,958 1,953 1,953 14,460
2019/06/07 1,950 1,956 1,945 1,956 1,870
2019/06/06 1,935 1,947 1,935 1,944 5,580
2019/06/05 1,930 1,934 1,926 1,929 4,720
2019/06/04 1,929 1,929 1,920 1,927 3,400
2019/06/03 1,949 1,949 1,928 1,928 4,200
2019/05/31 1,965 1,965 1,948 1,948 44,490
2019/05/30 1,976 1,976 1,969 1,970 270
2019/05/29 1,961 1,974 1,961 1,974 8,850
2019/05/28 1,960 1,968 1,960 1,960 1,260
2019/05/27 1,974 1,974 1,968 1,968 330
2019/05/24 1,970 1,974 1,969 1,973 210
2019/05/23 1,960 1,970 1,960 1,970 1,080
2019/05/22 1,972 1,972 1,957 1,960 320
2019/05/21 1,974 1,974 1,957 1,969 1,480
2019/05/20 1,951 1,972 1,950 1,972 15,920
2019/05/17 1,947 1,955 1,944 1,949 370
2019/05/16 1,936 1,942 1,931 1,942 3,460
2019/05/15 1,917 1,932 1,917 1,932 10,730
2019/05/14 1,905 1,923 1,905 1,916 6,870
2019/05/13 1,917 1,919 1,912 1,917 760
2019/05/10 1,909 1,916 1,907 1,916 1,120
2019/05/09 1,909 1,909 1,905 1,909 1,550
2019/05/08 1,915 1,915 1,908 1,909 3,580
2019/05/07 1,911 1,919 1,911 1,916 1,120
2019/04/26 1,920 1,923 1,914 1,914 5,910
2019/04/25 1,919 1,921 1,915 1,919 101,540
2019/04/24 1,915 1,916 1,909 1,916 330
2019/04/23 1,916 1,916 1,909 1,914 1,980
2019/04/22 1,903 1,914 1,899 1,914 3,460
2019/04/19 1,910 1,910 1,899 1,900 250
2019/04/18 1,896 1,900 1,893 1,900 15,740
2019/04/17 1,900 1,900 1,893 1,896 370
2019/04/16 1,899 1,902 1,894 1,902 1,630
2019/04/15 1,895 1,897 1,891 1,891 920
2019/04/12 1,900 1,900 1,882 1,892 29,810
2019/04/11 1,886 1,895 1,879 1,891 319,120
2019/04/10 1,916 1,923 1,908 1,923 132,270
2019/04/09 1,913 1,915 1,905 1,912 78,690
2019/04/08 1,921 1,923 1,913 1,920 47,950
2019/04/05 1,915 1,921 1,915 1,916 61,280
2019/04/04 1,923 1,923 1,912 1,915 3,620
2019/04/03 1,925 1,925 1,910 1,924 41,470
2019/04/02 1,930 1,934 1,909 1,925 90,570
2019/04/01 1,946 1,946 1,917 1,931 220,570
2019/03/29 1,963 1,977 1,945 1,945 4,360
2019/03/28 1,975 1,975 1,959 1,961 9,880
2019/03/27 1,940 1,975 1,938 1,971 9,110
2019/03/26 1,925 1,935 1,923 1,931 2,400
2019/03/25 1,930 1,934 1,920 1,925 5,120
2019/03/22 1,934 1,938 1,931 1,936 6,430
2019/03/20 1,929 1,934 1,920 1,932 45,470
2019/03/19 1,926 1,929 1,920 1,929 83,100
2019/03/18 1,916 1,930 1,916 1,921 22,030
2019/03/15 1,907 1,919 1,907 1,914 3,110
2019/03/14 1,894 1,907 1,891 1,907 38,150
2019/03/13 1,889 1,892 1,887 1,892 3,110
2019/03/12 1,888 1,891 1,887 1,889 6,400
2019/03/11 1,872 1,888 1,872 1,888 1,370
2019/03/08 1,872 1,885 1,869 1,872 5,770
2019/03/07 1,886 1,891 1,878 1,878 88,880
2019/03/06 1,894 1,894 1,885 1,888 90,930
2019/03/05 1,885 1,893 1,885 1,890 4,850
2019/03/04 1,883 1,883 1,880 1,881 330
2019/03/01 1,886 1,887 1,880 1,880 590
2019/02/28 1,889 1,894 1,887 1,889 19,940
2019/02/27 1,890 1,891 1,888 1,888 7,780
2019/02/26 1,880 1,888 1,880 1,886 51,170
2019/02/25 1,884 1,884 1,873 1,877 840
2019/02/22 1,871 1,873 1,870 1,873 1,140
2019/02/21 1,871 1,872 1,865 1,869 2,360
2019/02/20 1,865 1,871 1,865 1,871 1,080
2019/02/19 1,860 1,863 1,857 1,863 350
2019/02/18 1,860 1,860 1,852 1,852 390
2019/02/15 1,858 1,860 1,849 1,860 430
2019/02/14 1,866 1,868 1,860 1,860 280
2019/02/13 1,864 1,866 1,861 1,866 200
2019/02/12 1,853 1,857 1,850 1,857 3,970
2019/02/08 1,861 1,863 1,854 1,863 310
2019/02/07 1,877 1,877 1,862 1,862 1,250
2019/02/06 1,885 1,887 1,875 1,876 850
2019/02/05 1,885 1,886 1,880 1,880 3,540
2019/02/04 1,885 1,885 1,883 1,885 470
2019/02/01 1,877 1,890 1,877 1,885 530
2019/01/31 1,867 1,875 1,866 1,875 18,860
2019/01/30 1,874 1,877 1,867 1,867 3,380
2019/01/29 1,854 1,872 1,854 1,872 31,150
2019/01/28 1,852 1,855 1,848 1,852 430
2019/01/25 1,835 1,843 1,835 1,843 960
2019/01/24 1,822 1,830 1,822 1,830 290
2019/01/23 1,830 1,830 1,820 1,820 310
2019/01/22 1,833 1,834 1,829 1,830 690
2019/01/21 1,835 1,835 1,827 1,830 3,110
2019/01/18 1,828 1,831 1,825 1,830 1,100
2019/01/17 1,826 1,827 1,817 1,826 310
2019/01/16 1,808 1,821 1,808 1,815 87,520
2019/01/15 1,826 1,831 1,806 1,806 30,410
2019/01/11 1,811 1,827 1,811 1,823 21,730
2019/01/10 1,802 1,815 1,802 1,810 18,340
2019/01/09 1,813 1,821 1,813 1,818 6,670
2019/01/08 1,811 1,823 1,810 1,810 10,540
2019/01/07 1,806 1,820 1,803 1,808 11,050
2019/01/04 1,811 1,811 1,789 1,789 8,620

このページの先頭へ