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
2020/12/30 1,809 1,820 1,798 1,818 11,890
2020/12/29 1,814 1,815 1,785 1,804 24,630
2020/12/28 1,766 1,829 1,766 1,791 198,240
2020/12/25 1,766 1,840 1,765 1,765 418,290
2020/12/24 1,754 1,766 1,753 1,765 40,250
2020/12/23 1,744 1,760 1,737 1,756 2,950
2020/12/22 1,739 1,744 1,734 1,743 55,970
2020/12/21 1,747 1,748 1,737 1,737 2,050
2020/12/18 1,765 1,765 1,738 1,747 138,100
2020/12/17 1,755 1,762 1,753 1,760 68,550
2020/12/16 1,748 1,758 1,743 1,758 240
2020/12/15 1,751 1,751 1,740 1,744 490
2020/12/14 1,752 1,752 1,740 1,743 12,760
2020/12/11 1,724 1,737 1,718 1,737 1,180
2020/12/10 1,727 1,730 1,720 1,724 1,930
2020/12/09 1,732 1,746 1,722 1,727 66,560
2020/12/08 1,718 1,732 1,718 1,732 14,340
2020/12/07 1,734 1,742 1,718 1,718 52,430
2020/12/04 1,721 1,733 1,720 1,725 17,820
2020/12/03 1,722 1,724 1,712 1,718 2,400
2020/12/02 1,737 1,737 1,719 1,719 1,190
2020/12/01 1,718 1,739 1,718 1,735 74,520
2020/11/30 1,727 1,727 1,706 1,718 27,930
2020/11/27 1,714 1,722 1,708 1,722 35,490
2020/11/26 1,711 1,715 1,700 1,709 214,490
2020/11/25 1,719 1,719 1,703 1,707 21,490
2020/11/24 1,708 1,718 1,708 1,712 51,690
2020/11/20 1,706 1,708 1,697 1,703 3,960
2020/11/19 1,706 1,706 1,690 1,700 82,820
2020/11/18 1,719 1,719 1,710 1,711 3,720
2020/11/17 1,715 1,722 1,710 1,714 2,360
2020/11/16 1,729 1,733 1,715 1,715 15,200
2020/11/13 1,734 1,738 1,720 1,722 30,410
2020/11/12 1,757 1,760 1,740 1,743 30,260
2020/11/11 1,748 1,765 1,739 1,752 22,640
2020/11/10 1,743 1,751 1,736 1,743 24,560
2020/11/09 1,717 1,734 1,709 1,731 7,630
2020/11/06 1,714 1,720 1,702 1,718 61,080
2020/11/05 1,692 1,720 1,683 1,716 25,800
2020/11/04 1,680 1,701 1,678 1,689 3,710
2020/11/02 1,694 1,694 1,655 1,664 17,330
2020/10/30 1,686 1,686 1,654 1,654 140,690
2020/10/29 1,649 1,682 1,646 1,680 17,790
2020/10/28 1,680 1,680 1,666 1,668 18,570
2020/10/27 1,682 1,695 1,670 1,684 1,350
2020/10/26 1,706 1,706 1,681 1,681 20,340
2020/10/23 1,695 1,700 1,692 1,697 2,680
2020/10/22 1,697 1,702 1,694 1,699 7,820
2020/10/21 1,701 1,704 1,695 1,701 38,720
2020/10/20 1,714 1,721 1,699 1,704 4,920
2020/10/19 1,705 1,713 1,697 1,707 46,490
2020/10/16 1,730 1,730 1,709 1,709 175,340
2020/10/15 1,743 1,746 1,728 1,728 72,270
2020/10/14 1,748 1,749 1,739 1,740 23,820
2020/10/13 1,766 1,774 1,760 1,769 111,940
2020/10/12 1,769 1,772 1,760 1,765 6,410
2020/10/09 1,786 1,786 1,769 1,775 24,610
2020/10/08 1,789 1,794 1,780 1,783 14,950
2020/10/07 1,795 1,806 1,788 1,789 101,160
2020/10/06 1,789 1,795 1,783 1,792 3,160
2020/10/05 1,790 1,791 1,774 1,785 71,070
2020/10/02 1,776 1,791 1,756 1,763 34,380
2020/09/30 1,789 1,789 1,765 1,767 267,340
2020/09/29 1,782 1,799 1,777 1,789 21,100
2020/09/28 1,767 1,779 1,756 1,779 16,260
2020/09/25 1,755 1,767 1,751 1,767 34,870
2020/09/24 1,719 1,748 1,719 1,742 96,830
2020/09/23 1,713 1,755 1,713 1,728 107,390
2020/09/18 1,788 1,800 1,748 1,748 58,330
2020/09/17 1,781 1,792 1,776 1,777 30,320
2020/09/16 1,765 1,783 1,760 1,774 18,920
2020/09/15 1,744 1,753 1,742 1,749 23,860
2020/09/14 1,732 1,745 1,725 1,734 21,230
2020/09/11 1,746 1,746 1,728 1,731 44,160
2020/09/10 1,754 1,754 1,736 1,744 68,270
2020/09/09 1,741 1,759 1,738 1,752 82,740
2020/09/08 1,758 1,763 1,750 1,758 97,810
2020/09/07 1,777 1,777 1,752 1,752 10,740
2020/09/04 1,772 1,782 1,772 1,773 8,670
2020/09/03 1,767 1,785 1,759 1,782 16,610
2020/09/02 1,758 1,766 1,750 1,759 132,600
2020/09/01 1,778 1,780 1,760 1,761 1,660
2020/08/31 1,783 1,800 1,777 1,783 2,090
2020/08/28 1,769 1,788 1,766 1,766 54,500
2020/08/27 1,767 1,767 1,754 1,761 118,320
2020/08/26 1,771 1,774 1,755 1,769 30,630
2020/08/25 1,766 1,776 1,763 1,771 52,560
2020/08/24 1,766 1,770 1,750 1,757 147,700
2020/08/21 1,729 1,766 1,729 1,766 2,760
2020/08/20 1,713 1,723 1,712 1,716 930
2020/08/19 1,730 1,730 1,716 1,717 40,830
2020/08/18 1,718 1,733 1,715 1,732 89,110
2020/08/17 1,715 1,720 1,715 1,715 167,060
2020/08/14 1,716 1,720 1,703 1,710 128,870
2020/08/13 1,714 1,720 1,710 1,715 730
2020/08/12 1,709 1,709 1,691 1,704 1,510
2020/08/11 1,711 1,723 1,702 1,702 2,200
2020/08/07 1,709 1,715 1,694 1,706 20,620
2020/08/06 1,717 1,717 1,701 1,703 22,930
2020/08/05 1,709 1,720 1,700 1,717 3,010
2020/08/04 1,704 1,707 1,695 1,707 51,900
2020/08/03 1,693 1,717 1,690 1,691 20,470
2020/07/31 1,695 1,695 1,674 1,687 2,720
2020/07/30 1,696 1,711 1,692 1,692 5,050
2020/07/29 1,690 1,697 1,690 1,697 24,750
2020/07/28 1,701 1,701 1,689 1,691 3,420
2020/07/27 1,689 1,700 1,674 1,698 3,800
2020/07/22 1,677 1,686 1,674 1,686 17,720
2020/07/21 1,672 1,680 1,670 1,675 13,760
2020/07/20 1,689 1,689 1,662 1,676 38,210
2020/07/17 1,683 1,683 1,670 1,677 32,440
2020/07/16 1,698 1,698 1,674 1,678 9,690
2020/07/15 1,690 1,702 1,683 1,691 1,840
2020/07/14 1,689 1,710 1,683 1,683 603,300
2020/07/13 1,709 1,723 1,700 1,705 43,110
2020/07/10 1,715 1,718 1,698 1,698 197,780
2020/07/09 1,721 1,721 1,712 1,718 27,480
2020/07/08 1,721 1,736 1,717 1,734 3,120
2020/07/07 1,728 1,728 1,705 1,712 33,860
2020/07/06 1,739 1,747 1,720 1,730 73,720
2020/07/03 1,727 1,729 1,713 1,725 4,670
2020/07/02 1,718 1,734 1,715 1,731 30,490
2020/07/01 1,704 1,718 1,697 1,705 57,320
2020/06/30 1,717 1,717 1,689 1,698 3,750
2020/06/29 1,721 1,721 1,690 1,699 8,560
2020/06/26 1,718 1,735 1,718 1,734 6,090
2020/06/25 1,714 1,717 1,702 1,712 75,530
2020/06/24 1,720 1,733 1,708 1,733 31,680
2020/06/23 1,719 1,735 1,714 1,721 39,980
2020/06/22 1,718 1,733 1,713 1,717 10,370
2020/06/19 1,750 1,750 1,727 1,727 16,080
2020/06/18 1,747 1,749 1,713 1,749 3,450
2020/06/17 1,740 1,755 1,724 1,750 60,610
2020/06/16 1,739 1,752 1,718 1,740 39,130
2020/06/15 1,740 1,740 1,670 1,670 76,780
2020/06/12 1,698 1,741 1,666 1,741 27,040
2020/06/11 1,777 1,777 1,735 1,738 5,450
2020/06/10 1,792 1,794 1,775 1,791 49,480
2020/06/09 1,789 1,795 1,777 1,786 54,390
2020/06/08 1,760 1,788 1,760 1,780 101,510
2020/06/05 1,740 1,746 1,736 1,742 55,940
2020/06/04 1,784 1,789 1,738 1,738 17,100
2020/06/03 1,748 1,768 1,743 1,768 73,190
2020/06/02 1,715 1,743 1,715 1,731 640
2020/06/01 1,722 1,722 1,698 1,705 15,670
2020/05/29 1,707 1,740 1,707 1,736 85,430
2020/05/28 1,704 1,704 1,686 1,686 1,020
2020/05/27 1,697 1,712 1,685 1,704 3,340
2020/05/26 1,679 1,686 1,674 1,686 15,160
2020/05/25 1,654 1,666 1,644 1,666 940
2020/05/22 1,643 1,643 1,635 1,635 460
2020/05/21 1,640 1,643 1,626 1,640 31,230
2020/05/20 1,624 1,625 1,609 1,625 410
2020/05/19 1,633 1,638 1,610 1,613 3,500
2020/05/18 1,578 1,602 1,574 1,594 1,180
2020/05/15 1,618 1,618 1,563 1,579 43,450
2020/05/14 1,626 1,626 1,593 1,615 120,630
2020/05/13 1,640 1,643 1,622 1,627 9,770
2020/05/12 1,700 1,701 1,660 1,665 202,410
2020/05/11 1,700 1,723 1,689 1,711 141,190
2020/05/08 1,602 1,687 1,602 1,677 8,330
2020/05/07 1,648 1,648 1,580 1,580 1,050
2020/05/01 1,585 1,602 1,577 1,581 33,270
2020/04/30 1,619 1,619 1,593 1,598 220
2020/04/28 1,632 1,633 1,582 1,598 305,440
2020/04/27 1,587 1,593 1,565 1,593 300
2020/04/24 1,594 1,600 1,575 1,575 2,420
2020/04/23 1,566 1,597 1,566 1,585 500
2020/04/22 1,551 1,556 1,541 1,551 31,640
2020/04/21 1,604 1,604 1,541 1,551 2,870
2020/04/20 1,598 1,610 1,585 1,606 4,720
2020/04/17 1,575 1,591 1,570 1,588 2,560
2020/04/16 1,561 1,570 1,517 1,565 28,970
2020/04/15 1,587 1,589 1,545 1,545 2,840
2020/04/14 1,589 1,589 1,561 1,565 3,490
2020/04/13 1,593 1,616 1,574 1,582 6,500
2020/04/10 1,583 1,588 1,559 1,579 16,440
2020/04/09 1,622 1,640 1,560 1,580 32,110
2020/04/08 1,585 1,661 1,505 1,600 1,900
2020/04/07 1,530 1,629 1,530 1,545 4,680
2020/04/06 1,481 1,521 1,447 1,453 2,220
2020/04/03 1,499 1,501 1,467 1,472 1,070
2020/04/02 1,500 1,525 1,447 1,484 4,260
2020/04/01 1,614 1,614 1,507 1,507 7,080
2020/03/31 1,590 1,654 1,560 1,654 48,160
2020/03/30 1,581 1,605 1,540 1,582 3,570
2020/03/27 1,621 1,661 1,552 1,582 5,540
2020/03/26 1,600 1,750 1,597 1,600 37,080
2020/03/25 1,650 1,755 1,560 1,755 7,250
2020/03/24 1,398 1,593 1,398 1,481 7,450
2020/03/23 1,350 1,399 1,244 1,368 10,640
2020/03/19 1,415 1,415 1,174 1,179 34,300
2020/03/18 1,649 1,649 1,445 1,445 20,480
2020/03/17 1,480 1,704 1,480 1,555 10,730
2020/03/16 1,666 1,706 1,585 1,640 6,750
2020/03/13 1,743 1,743 1,489 1,700 79,250
2020/03/12 1,909 1,909 1,815 1,823 294,810
2020/03/11 1,967 2,020 1,946 1,949 42,810
2020/03/10 1,872 1,948 1,828 1,938 176,470
2020/03/09 2,039 2,040 1,940 1,952 90,700
2020/03/06 2,154 2,154 2,086 2,091 20,190
2020/03/05 2,127 2,151 2,123 2,149 21,810
2020/03/04 2,063 2,106 2,060 2,104 53,110
2020/03/03 2,108 2,123 2,080 2,080 27,100
2020/03/02 2,063 2,084 2,032 2,059 57,670
2020/02/28 2,121 2,131 2,059 2,064 114,200
2020/02/27 2,198 2,214 2,185 2,186 5,020
2020/02/26 2,237 2,240 2,222 2,222 5,950
2020/02/25 2,242 2,278 2,242 2,252 13,440
2020/02/21 2,289 2,290 2,280 2,280 510
2020/02/20 2,280 2,286 2,274 2,286 300
2020/02/19 2,279 2,286 2,275 2,275 160
2020/02/18 2,267 2,278 2,261 2,278 2,570
2020/02/17 2,270 2,277 2,266 2,267 2,500
2020/02/14 2,268 2,270 2,260 2,267 2,120
2020/02/13 2,263 2,266 2,256 2,260 1,920
2020/02/12 2,247 2,257 2,247 2,256 1,180
2020/02/10 2,252 2,252 2,245 2,248 730
2020/02/07 2,241 2,247 2,238 2,247 430
2020/02/06 2,249 2,252 2,236 2,236 690
2020/02/05 2,228 2,245 2,228 2,239 2,210
2020/02/04 2,229 2,230 2,218 2,228 93,320
2020/02/03 2,245 2,245 2,231 2,233 100,530
2020/01/31 2,235 2,259 2,235 2,250 152,930
2020/01/30 2,225 2,236 2,225 2,231 820
2020/01/29 2,222 2,229 2,218 2,227 21,240
2020/01/28 2,210 2,223 2,209 2,223 23,870
2020/01/27 2,227 2,227 2,207 2,217 940
2020/01/24 2,211 2,220 2,208 2,220 2,500
2020/01/23 2,208 2,209 2,202 2,209 9,570
2020/01/22 2,188 2,206 2,188 2,205 70,080
2020/01/21 2,193 2,195 2,188 2,188 33,080
2020/01/20 2,185 2,195 2,185 2,195 44,680
2020/01/17 2,171 2,187 2,171 2,182 41,620
2020/01/16 2,158 2,173 2,158 2,170 32,380
2020/01/15 2,152 2,164 2,152 2,159 32,370
2020/01/14 2,165 2,172 2,153 2,162 52,310
2020/01/10 2,200 2,200 2,175 2,180 4,550
2020/01/09 2,175 2,200 2,168 2,174 20,650
2020/01/08 2,192 2,200 2,170 2,170 147,400
2020/01/07 2,200 2,202 2,187 2,191 14,880
2020/01/06 2,194 2,205 2,189 2,195 107,660

このページの先頭へ