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 |