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
2022/12/30 1,933 1,945 1,933 1,941 440
2022/12/29 1,934 1,936 1,930 1,932 25,700
2022/12/28 1,928 1,940 1,928 1,935 1,090
2022/12/27 1,915 1,931 1,914 1,931 125,000
2022/12/26 1,911 1,915 1,902 1,915 1,990
2022/12/23 1,935 1,935 1,903 1,914 111,570
2022/12/22 1,916 1,936 1,915 1,935 119,370
2022/12/21 1,887 1,927 1,882 1,908 19,380
2022/12/20 1,979 1,979 1,860 1,879 129,290
2022/12/19 2,005 2,005 1,978 1,979 61,710
2022/12/16 1,991 2,013 1,987 2,011 12,860
2022/12/15 1,981 1,987 1,978 1,984 1,210
2022/12/14 1,970 1,981 1,968 1,981 660
2022/12/13 1,975 1,975 1,961 1,961 40,550
2022/12/12 1,974 1,974 1,965 1,966 50,470
2022/12/09 1,980 1,980 1,970 1,970 70,850
2022/12/08 1,976 1,983 1,961 1,977 42,540
2022/12/07 1,982 1,983 1,976 1,979 11,620
2022/12/06 1,977 1,977 1,970 1,977 1,160
2022/12/05 1,976 1,976 1,964 1,971 1,610
2022/12/02 2,017 2,017 1,970 1,970 2,830
2022/12/01 2,014 2,014 1,977 1,977 17,000
2022/11/30 2,014 2,014 2,001 2,001 40
2022/11/29 2,007 2,013 2,007 2,008 990
2022/11/28 2,002 2,009 1,998 2,009 3,250
2022/11/25 2,003 2,003 1,993 1,993 2,330
2022/11/24 1,992 1,999 1,989 1,998 7,230
2022/11/22 2,008 2,008 1,981 1,986 570
2022/11/21 1,989 2,005 1,988 2,000 10,170
2022/11/18 1,990 1,990 1,976 1,981 630
2022/11/17 1,983 1,983 1,980 1,983 1,080
2022/11/16 1,974 1,981 1,973 1,981 510
2022/11/15 1,984 1,984 1,973 1,977 190,410
2022/11/14 2,015 2,015 1,977 1,985 1,230
2022/11/11 2,010 2,011 2,002 2,008 151,870
2022/11/10 1,982 1,982 1,978 1,981 40
2022/11/09 1,977 1,982 1,977 1,982 2,050
2022/11/08 1,975 1,982 1,975 1,977 890
2022/11/07 1,986 1,986 1,962 1,964 500
2022/11/04 1,984 1,999 1,978 1,980 2,660
2022/11/02 2,031 2,031 1,997 2,000 62,770
2022/11/01 2,007 2,030 1,996 2,030 5,360
2022/10/31 1,997 2,015 1,991 2,003 58,300
2022/10/28 1,974 1,998 1,972 1,992 61,420
2022/10/27 1,953 1,984 1,952 1,984 1,490
2022/10/26 1,915 1,963 1,912 1,962 15,570
2022/10/25 1,880 1,900 1,880 1,900 1,450
2022/10/24 1,890 1,892 1,882 1,882 55,260
2022/10/21 1,900 1,900 1,884 1,891 11,410
2022/10/20 1,898 1,901 1,892 1,897 870
2022/10/19 1,907 1,907 1,895 1,895 20,580
2022/10/18 1,936 1,936 1,909 1,910 26,880
2022/10/17 1,931 1,932 1,910 1,918 3,320
2022/10/14 1,973 1,974 1,931 1,931 9,020
2022/10/13 1,961 1,981 1,935 1,981 51,450
2022/10/12 2,000 2,000 1,980 1,981 70,810
2022/10/11 1,985 1,986 1,975 1,979 14,430
2022/10/07 1,993 2,045 1,988 1,997 211,850
2022/10/06 2,019 2,019 2,003 2,012 51,930
2022/10/05 2,035 2,036 2,017 2,017 49,050
2022/10/04 2,017 2,033 2,017 2,033 760
2022/10/03 2,008 2,008 1,984 2,004 790
2022/09/30 1,980 1,999 1,959 1,999 4,170
2022/09/29 2,005 2,042 1,998 1,998 2,180
2022/09/28 2,003 2,003 1,953 1,965 99,080
2022/09/27 2,029 2,029 1,999 2,000 48,540
2022/09/26 2,060 2,060 2,025 2,025 135,770
2022/09/22 2,051 2,070 2,044 2,067 11,210
2022/09/21 2,069 2,069 2,063 2,064 15,100
2022/09/20 2,089 2,089 2,065 2,065 34,980
2022/09/16 2,061 2,077 2,061 2,077 20,050
2022/09/15 2,061 2,068 2,058 2,058 51,960
2022/09/14 2,077 2,077 2,067 2,067 10,420
2022/09/13 2,082 2,083 2,082 2,083 260
2022/09/12 2,083 2,083 2,078 2,081 1,010
2022/09/09 2,069 2,075 2,069 2,074 150
2022/09/08 2,078 2,078 2,065 2,067 230
2022/09/07 2,070 2,073 2,066 2,073 1,250
2022/09/06 2,066 2,068 2,066 2,068 50
2022/09/05 2,063 2,071 2,060 2,071 890
2022/09/02 2,075 2,075 2,064 2,066 1,500
2022/09/01 2,080 2,080 2,059 2,065 2,020
2022/08/31 2,089 2,089 2,075 2,082 840
2022/08/30 2,070 2,087 2,069 2,086 1,260
2022/08/29 2,063 2,068 2,048 2,068 6,520
2022/08/26 2,057 2,068 2,057 2,068 6,910
2022/08/25 2,049 2,056 2,049 2,055 11,510
2022/08/24 2,051 2,051 2,045 2,045 12,720
2022/08/23 2,059 2,059 2,050 2,054 20,520
2022/08/22 2,069 2,069 2,060 2,060 3,870
2022/08/19 2,068 2,075 2,068 2,073 29,190
2022/08/18 2,060 2,060 2,051 2,060 220
2022/08/17 2,068 2,072 2,062 2,062 880
2022/08/16 2,061 2,068 2,060 2,068 24,920
2022/08/15 2,056 2,061 2,053 2,061 400
2022/08/12 2,055 2,055 2,047 2,047 54,030
2022/08/10 2,051 2,053 2,048 2,048 220
2022/08/09 2,052 2,052 2,049 2,052 9,790
2022/08/08 2,060 2,060 2,047 2,048 52,730
2022/08/05 2,056 2,056 2,050 2,050 320
2022/08/04 2,053 2,062 2,053 2,057 10,420
2022/08/03 2,058 2,064 2,037 2,037 129,070
2022/08/02 2,068 2,068 2,050 2,051 58,740
2022/08/01 2,064 2,072 2,062 2,068 960
2022/07/29 2,041 2,055 2,041 2,055 227,140
2022/07/28 2,030 2,035 2,030 2,035 19,120
2022/07/27 2,028 2,035 2,025 2,035 88,140
2022/07/26 2,037 2,037 2,016 2,024 74,300
2022/07/25 2,026 2,035 2,026 2,032 650
2022/07/22 2,017 2,026 2,017 2,026 1,660
2022/07/21 2,009 2,016 2,007 2,016 2,830
2022/07/20 2,013 2,013 1,985 2,001 940
2022/07/19 1,994 2,014 1,994 2,005 10,960
2022/07/15 1,995 1,999 1,989 1,989 7,630
2022/07/14 2,000 2,001 1,983 1,995 13,030
2022/07/13 2,009 2,016 2,007 2,009 98,120
2022/07/12 2,010 2,010 2,000 2,007 5,580
2022/07/11 2,001 2,010 2,001 2,010 230
2022/07/08 2,008 2,008 1,990 1,990 6,040
2022/07/07 2,003 2,009 2,002 2,009 6,120
2022/07/06 2,010 2,011 1,993 1,994 6,120
2022/07/05 2,006 2,008 2,006 2,007 5,060
2022/07/04 2,004 2,006 1,990 2,004 3,040
2022/07/01 2,011 2,011 1,980 1,986 5,860
2022/06/30 2,015 2,020 2,006 2,008 7,360
2022/06/29 1,998 2,010 1,998 2,010 13,850
2022/06/28 1,966 2,003 1,966 1,998 14,880
2022/06/27 1,964 1,973 1,963 1,972 3,810
2022/06/24 1,940 1,949 1,940 1,949 4,400
2022/06/23 1,935 1,965 1,934 1,942 940
2022/06/22 1,958 1,958 1,933 1,938 1,770
2022/06/21 1,950 1,957 1,941 1,955 1,530
2022/06/20 1,961 1,961 1,928 1,946 24,400
2022/06/17 1,951 1,965 1,918 1,958 63,240
2022/06/16 1,939 1,969 1,939 1,955 18,460
2022/06/15 1,975 1,983 1,915 1,924 242,710
2022/06/14 2,021 2,021 1,970 1,981 355,540
2022/06/13 2,041 2,041 2,025 2,032 64,950
2022/06/10 2,060 2,063 2,046 2,046 436,210
2022/06/09 2,058 2,060 2,052 2,060 39,760
2022/06/08 2,052 2,057 2,047 2,057 15,140
2022/06/07 2,046 2,050 2,044 2,050 148,310
2022/06/06 2,047 2,051 2,035 2,041 22,830
2022/06/03 2,052 2,052 2,038 2,044 6,700
2022/06/02 2,046 2,047 2,035 2,047 33,290
2022/06/01 2,041 2,044 2,035 2,043 231,090
2022/05/31 2,035 2,040 2,030 2,037 5,580
2022/05/30 2,035 2,036 2,030 2,035 100,570
2022/05/27 2,013 2,026 1,999 2,026 3,380
2022/05/26 2,030 2,030 2,017 2,021 44,940
2022/05/25 2,012 2,025 2,012 2,025 4,390
2022/05/24 2,023 2,023 1,999 2,002 3,510
2022/05/23 2,018 2,025 2,018 2,020 17,010
2022/05/20 2,022 2,025 2,013 2,013 2,110
2022/05/19 2,013 2,013 2,010 2,013 180
2022/05/18 2,010 2,020 2,007 2,015 560
2022/05/17 2,001 2,009 2,000 2,009 30
2022/05/16 2,015 2,020 1,987 2,001 3,000
2022/05/13 1,981 2,011 1,981 2,004 149,350
2022/05/12 1,963 1,987 1,963 1,975 22,450
2022/05/11 2,029 2,029 1,962 1,970 80,130
2022/05/10 2,000 2,001 1,987 1,989 7,660
2022/05/09 2,017 2,028 2,007 2,007 410
2022/05/06 2,017 2,024 2,017 2,021 1,230
2022/05/02 2,040 2,040 1,988 2,029 2,160
2022/04/28 2,025 2,033 2,017 2,019 28,910
2022/04/27 2,015 2,030 2,015 2,030 1,680
2022/04/26 2,024 2,039 2,015 2,023 61,360
2022/04/25 2,019 2,022 2,010 2,021 20,100
2022/04/22 2,016 2,024 2,006 2,024 37,350
2022/04/21 2,002 2,022 2,002 2,022 210
2022/04/20 2,014 2,014 1,989 2,001 210
2022/04/19 2,028 2,028 2,005 2,007 590
2022/04/18 2,018 2,022 2,018 2,020 1,380
2022/04/15 2,021 2,026 2,019 2,019 500
2022/04/14 2,014 2,025 2,006 2,025 36,570
2022/04/13 2,039 2,041 2,031 2,041 352,390
2022/04/12 2,035 2,047 2,034 2,034 673,880
2022/04/11 2,031 2,042 2,030 2,039 130,610
2022/04/08 2,055 2,059 2,030 2,033 594,440
2022/04/07 2,062 2,062 2,040 2,040 102,710
2022/04/06 2,062 2,069 2,060 2,066 29,490
2022/04/05 2,068 2,070 2,064 2,070 76,620
2022/04/04 2,103 2,103 2,040 2,071 44,230
2022/04/01 2,054 2,100 2,022 2,100 201,660
2022/03/31 2,042 2,062 2,042 2,062 2,070
2022/03/30 2,096 2,096 2,020 2,037 3,070
2022/03/29 2,042 2,068 2,042 2,066 7,180
2022/03/28 2,020 2,043 2,013 2,039 259,520
2022/03/25 2,035 2,035 2,011 2,011 143,370
2022/03/24 2,001 2,027 1,989 2,025 75,260
2022/03/23 2,027 2,027 1,990 2,001 35,880
2022/03/22 1,978 2,019 1,960 2,019 20,490
2022/03/18 1,955 1,980 1,955 1,980 66,630
2022/03/17 1,934 1,950 1,934 1,948 12,400
2022/03/16 1,907 1,941 1,907 1,934 6,540
2022/03/15 1,914 1,920 1,899 1,900 13,210
2022/03/14 1,917 1,933 1,917 1,921 2,450
2022/03/11 1,957 1,962 1,919 1,919 6,890
2022/03/10 1,933 1,943 1,918 1,937 31,460
2022/03/09 1,918 1,928 1,890 1,893 121,530
2022/03/08 1,924 1,924 1,920 1,920 170
2022/03/07 1,937 1,937 1,916 1,937 1,970
2022/03/04 1,946 1,946 1,920 1,930 590
2022/03/03 1,952 1,952 1,940 1,940 420
2022/03/02 1,941 1,951 1,927 1,950 104,010
2022/03/01 1,928 1,945 1,928 1,932 610
2022/02/28 1,896 1,928 1,896 1,928 2,570
2022/02/25 1,954 1,954 1,891 1,917 72,980
2022/02/24 1,910 1,937 1,880 1,914 11,020
2022/02/22 1,913 1,913 1,885 1,904 588,660
2022/02/21 1,937 1,937 1,928 1,929 33,160
2022/02/18 1,932 1,939 1,932 1,939 5,190
2022/02/17 1,936 1,943 1,930 1,938 8,510
2022/02/16 1,909 1,938 1,907 1,931 130,040
2022/02/15 1,927 1,931 1,895 1,895 18,880
2022/02/14 1,932 1,942 1,922 1,922 8,330
2022/02/10 1,946 1,964 1,940 1,952 4,890
2022/02/09 1,900 1,946 1,887 1,946 51,570
2022/02/08 1,940 1,950 1,902 1,903 48,620
2022/02/07 1,964 1,964 1,940 1,947 62,220
2022/02/04 1,980 1,993 1,967 1,967 4,370
2022/02/03 1,961 1,990 1,961 1,976 23,580
2022/02/02 1,960 1,973 1,955 1,970 1,460
2022/02/01 1,999 2,001 1,949 1,955 194,410
2022/01/31 1,979 2,007 1,979 1,988 29,260
2022/01/28 1,954 1,976 1,946 1,973 290
2022/01/27 1,938 1,964 1,906 1,964 38,290
2022/01/26 1,924 1,937 1,907 1,937 456,770
2022/01/25 1,929 1,929 1,900 1,914 24,790
2022/01/24 1,900 1,928 1,887 1,926 17,130
2022/01/21 1,852 1,915 1,820 1,909 226,530
2022/01/20 1,925 1,931 1,874 1,883 452,520
2022/01/19 1,995 1,995 1,923 1,940 649,490
2022/01/18 2,010 2,015 1,993 1,993 26,640
2022/01/17 2,023 2,024 2,012 2,012 5,200
2022/01/14 2,037 2,037 2,025 2,027 8,240
2022/01/13 2,050 2,050 2,037 2,037 9,490
2022/01/12 2,071 2,071 2,052 2,057 5,400
2022/01/11 2,072 2,075 2,054 2,058 2,400
2022/01/07 2,070 2,079 2,062 2,062 53,660
2022/01/06 2,087 2,087 2,072 2,079 15,930
2022/01/05 2,133 2,133 2,090 2,090 15,070
2022/01/04 2,134 2,134 2,107 2,126 22,250

このページの先頭へ