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
2021/12/30 2,115 2,116 2,110 2,110 9,510
2021/12/29 2,101 2,114 2,101 2,114 50,610
2021/12/28 2,085 2,093 2,082 2,093 1,520
2021/12/27 2,091 2,091 2,076 2,077 1,390
2021/12/24 2,094 2,094 2,083 2,088 7,950
2021/12/23 2,070 2,081 2,070 2,079 750
2021/12/22 2,077 2,077 2,065 2,065 70,540
2021/12/21 2,067 2,080 2,065 2,076 160
2021/12/20 2,095 2,095 2,060 2,060 34,670
2021/12/17 2,061 2,102 2,061 2,102 89,630
2021/12/16 2,071 2,072 2,067 2,072 36,570
2021/12/15 2,126 2,126 2,065 2,067 32,370
2021/12/14 2,084 2,085 2,067 2,076 10,160
2021/12/13 2,104 2,105 2,084 2,084 23,350
2021/12/10 2,107 2,107 2,088 2,097 39,130
2021/12/09 2,091 2,105 2,083 2,105 17,070
2021/12/08 2,070 2,080 2,069 2,080 2,900
2021/12/07 2,054 2,068 2,054 2,060 3,130
2021/12/06 2,065 2,065 2,047 2,050 11,460
2021/12/03 2,058 2,066 2,054 2,057 15,080
2021/12/02 2,058 2,072 2,040 2,043 208,010
2021/12/01 2,059 2,077 2,049 2,064 42,080
2021/11/30 2,077 2,113 2,051 2,051 840
2021/11/29 2,082 2,159 2,044 2,047 235,050
2021/11/26 2,107 2,107 2,080 2,096 33,160
2021/11/25 2,105 2,114 2,103 2,106 56,090
2021/11/24 2,080 2,095 2,078 2,095 6,020
2021/11/22 2,092 2,093 2,089 2,093 5,640
2021/11/19 2,096 2,096 2,087 2,090 19,750
2021/11/18 2,099 2,100 2,091 2,097 15,060
2021/11/17 2,092 2,099 2,092 2,095 5,270
2021/11/16 2,094 2,105 2,094 2,105 5,370
2021/11/15 2,089 2,100 2,089 2,089 8,980
2021/11/12 2,100 2,100 2,092 2,094 3,170
2021/11/11 2,096 2,096 2,091 2,096 1,400
2021/11/10 2,100 2,100 2,087 2,090 36,940
2021/11/09 2,124 2,124 2,101 2,101 27,440
2021/11/08 2,122 2,130 2,111 2,124 12,160
2021/11/05 2,125 2,130 2,115 2,116 18,350
2021/11/04 2,126 2,126 2,117 2,119 8,600
2021/11/02 2,109 2,122 2,109 2,121 5,890
2021/11/01 2,130 2,130 2,111 2,112 15,770
2021/10/29 2,111 2,127 2,109 2,122 7,400
2021/10/28 2,106 2,111 2,102 2,105 5,450
2021/10/27 2,102 2,110 2,100 2,100 7,880
2021/10/26 2,109 2,109 2,095 2,095 40,480
2021/10/25 2,101 2,111 2,100 2,106 5,810
2021/10/22 2,116 2,116 2,095 2,098 17,970
2021/10/21 2,125 2,129 2,120 2,126 5,770
2021/10/20 2,128 2,128 2,112 2,125 1,960
2021/10/19 2,135 2,139 2,124 2,124 1,960
2021/10/18 2,115 2,135 2,102 2,135 3,780
2021/10/15 2,113 2,123 2,104 2,123 4,370
2021/10/14 2,105 2,122 2,095 2,097 182,900
2021/10/13 2,105 2,131 2,105 2,129 24,870
2021/10/12 2,105 2,109 2,093 2,095 12,640
2021/10/11 2,078 2,097 2,061 2,097 17,370
2021/10/08 2,100 2,108 2,088 2,088 9,130
2021/10/07 2,085 2,100 2,070 2,096 37,660
2021/10/06 2,100 2,102 2,050 2,081 54,360
2021/10/05 2,079 2,096 2,032 2,087 69,400
2021/10/04 2,093 2,100 2,080 2,089 14,280
2021/10/01 2,126 2,131 2,068 2,072 142,720
2021/09/30 2,146 2,149 2,120 2,122 37,340
2021/09/29 2,151 2,152 2,130 2,136 10,140
2021/09/28 2,159 2,164 2,131 2,164 42,890
2021/09/27 2,131 2,157 2,131 2,157 52,200
2021/09/24 2,131 2,143 2,131 2,138 70,940
2021/09/22 2,159 2,159 2,120 2,125 125,850
2021/09/21 2,152 2,158 2,150 2,150 56,210
2021/09/17 2,164 2,167 2,157 2,167 11,300
2021/09/16 2,172 2,172 2,155 2,164 65,150
2021/09/15 2,186 2,189 2,156 2,164 22,580
2021/09/14 2,158 2,190 2,158 2,186 40,960
2021/09/13 2,170 2,170 2,160 2,166 34,980
2021/09/10 2,191 2,191 2,171 2,171 17,270
2021/09/09 2,183 2,191 2,177 2,178 1,180
2021/09/08 2,187 2,190 2,179 2,187 22,330
2021/09/07 2,207 2,207 2,191 2,192 28,260
2021/09/06 2,200 2,209 2,199 2,205 830
2021/09/03 2,189 2,202 2,182 2,189 17,960
2021/09/02 2,188 2,197 2,181 2,196 270
2021/09/01 2,185 2,190 2,184 2,184 23,690
2021/08/31 2,214 2,214 2,187 2,187 1,750,900
2021/08/30 2,206 2,222 2,187 2,222 6,950
2021/08/27 2,160 2,202 2,155 2,196 24,510
2021/08/26 2,117 2,143 2,115 2,134 8,100
2021/08/25 2,166 2,166 2,120 2,122 33,750
2021/08/24 2,134 2,142 2,129 2,129 29,850
2021/08/23 2,148 2,154 2,138 2,138 34,760
2021/08/20 2,165 2,168 2,140 2,156 29,530
2021/08/19 2,174 2,178 2,164 2,164 2,750
2021/08/18 2,164 2,186 2,164 2,186 6,160
2021/08/17 2,178 2,181 2,167 2,170 3,680
2021/08/16 2,177 2,185 2,169 2,171 23,340
2021/08/13 2,186 2,190 2,174 2,174 520
2021/08/12 2,179 2,182 2,173 2,176 16,390
2021/08/11 2,175 2,191 2,175 2,187 250
2021/08/10 2,196 2,200 2,169 2,169 26,860
2021/08/06 2,204 2,207 2,181 2,183 1,771,700
2021/08/05 2,185 2,221 2,185 2,217 15,990
2021/08/04 2,166 2,187 2,166 2,178 5,830
2021/08/03 2,189 2,189 2,174 2,174 55,670
2021/08/02 2,196 2,199 2,185 2,187 570
2021/07/30 2,202 2,208 2,194 2,194 37,920
2021/07/29 2,201 2,212 2,189 2,210 900
2021/07/28 2,188 2,208 2,188 2,201 8,290
2021/07/27 2,174 2,186 2,170 2,183 560
2021/07/26 2,191 2,191 2,168 2,174 20,970
2021/07/21 2,186 2,190 2,169 2,174 13,250
2021/07/20 2,166 2,184 2,162 2,173 41,680
2021/07/19 2,201 2,202 2,180 2,180 1,930
2021/07/16 2,192 2,212 2,192 2,200 970
2021/07/15 2,209 2,215 2,195 2,195 19,160
2021/07/14 2,204 2,213 2,204 2,211 329,700
2021/03/22 2,021 2,030 2,010 2,013 69,280
2021/03/19 2,036 2,051 2,026 2,026 69,270
2021/03/18 2,039 2,045 2,027 2,041 41,890
2021/03/17 2,029 2,039 2,022 2,027 4,560
2021/03/16 2,005 2,035 2,003 2,024 68,400
2021/03/15 2,005 2,005 1,972 1,986 100,200
2021/03/12 1,976 1,980 1,953 1,980 2,140
2021/03/11 1,946 1,949 1,938 1,945 1,540
2021/03/10 1,930 1,932 1,920 1,929 44,570
2021/03/09 1,943 1,953 1,910 1,924 3,575,970
2021/03/08 1,945 1,957 1,928 1,938 11,390
2021/03/05 1,972 1,972 1,922 1,933 45,770
2021/03/04 1,954 1,968 1,947 1,954 31,420
2021/03/03 1,984 1,984 1,940 1,966 3,198,540
2021/03/02 1,980 2,001 1,957 1,961 3,204,300
2021/03/01 1,993 2,013 1,977 1,985 52,530
2021/02/26 2,026 2,026 1,957 2,025 87,090
2021/02/25 2,014 2,027 2,009 2,026 1,440
2021/02/24 1,937 2,019 1,937 2,014 562,480
2021/02/22 1,978 1,987 1,974 1,977 2,620
2021/02/19 1,949 1,969 1,949 1,967 1,040
2021/02/18 1,970 1,980 1,943 1,952 36,270
2021/02/17 2,024 2,026 1,968 1,983 22,450
2021/02/16 1,980 2,026 1,980 2,021 94,320
2021/02/15 1,962 1,978 1,956 1,973 16,570
2021/02/12 1,912 1,956 1,912 1,956 3,720
2021/02/10 1,918 1,933 1,911 1,929 61,550
2021/02/09 1,909 1,912 1,830 1,911 3,319,850
2021/02/08 1,892 1,912 1,887 1,907 92,610
2021/02/05 1,878 1,888 1,871 1,881 65,710
2021/02/04 1,898 1,898 1,864 1,864 37,220
2021/02/03 1,849 1,868 1,848 1,861 2,751,240
2021/02/02 1,870 1,876 1,854 1,856 44,400
2021/02/01 1,876 1,876 1,861 1,869 1,130
2021/01/29 1,861 1,880 1,850 1,871 3,340
2021/01/28 1,843 1,851 1,831 1,851 730
2021/01/27 1,823 1,840 1,823 1,840 1,080
2021/01/26 1,822 1,833 1,815 1,819 17,580
2021/01/25 1,833 1,842 1,819 1,823 4,850
2021/01/22 1,814 1,827 1,814 1,822 1,720
2021/01/21 1,817 1,831 1,815 1,815 960
2021/01/20 1,809 1,823 1,805 1,822 74,330
2021/01/19 1,793 1,808 1,793 1,806 13,110
2021/01/18 1,787 1,793 1,785 1,791 1,450
2021/01/15 1,789 1,794 1,775 1,784 820
2021/01/14 1,792 1,801 1,780 1,785 76,540
2021/01/13 1,823 1,823 1,798 1,799 65,370
2021/01/12 1,822 1,823 1,812 1,818 3,550
2021/01/08 1,818 1,826 1,809 1,817 30,890
2021/01/07 1,801 1,814 1,799 1,812 99,350
2021/01/06 1,811 1,835 1,791 1,795 41,690
2021/01/05 1,807 1,817 1,797 1,814 4,580
2021/01/04 1,826 1,826 1,790 1,797 36,040

このページの先頭へ