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 |
---|---|---|---|---|---|
2023/12/29 | 1,845 | 1,852 | 1,843 | 1,852 | 3,390 |
2023/12/28 | 1,830 | 1,841 | 1,823 | 1,841 | 6,220 |
2023/12/27 | 1,814 | 1,821 | 1,813 | 1,818 | 17,550 |
2023/12/26 | 1,807 | 1,810 | 1,800 | 1,807 | 47,150 |
2023/12/25 | 1,821 | 1,823 | 1,806 | 1,808 | 60,420 |
2023/12/22 | 1,823 | 1,825 | 1,815 | 1,825 | 69,730 |
2023/12/21 | 1,830 | 1,831 | 1,818 | 1,818 | 150,880 |
2023/12/20 | 1,851 | 1,851 | 1,825 | 1,839 | 32,160 |
2023/12/19 | 1,840 | 1,840 | 1,817 | 1,827 | 37,580 |
2023/12/18 | 1,845 | 1,845 | 1,827 | 1,832 | 212,170 |
2023/12/15 | 1,848 | 1,849 | 1,842 | 1,847 | 36,330 |
2023/12/14 | 1,854 | 1,854 | 1,844 | 1,850 | 31,530 |
2023/12/13 | 1,852 | 1,853 | 1,843 | 1,847 | 32,660 |
2023/12/12 | 1,862 | 1,862 | 1,851 | 1,851 | 29,420 |
2023/12/11 | 1,860 | 1,860 | 1,852 | 1,858 | 2,820 |
2023/12/08 | 1,840 | 1,851 | 1,840 | 1,847 | 33,870 |
2023/12/07 | 1,858 | 1,858 | 1,848 | 1,848 | 6,290 |
2023/12/06 | 1,858 | 1,862 | 1,858 | 1,862 | 5,220 |
2023/12/05 | 1,858 | 1,858 | 1,856 | 1,856 | 2,930 |
2023/12/04 | 1,852 | 1,856 | 1,850 | 1,855 | 1,780 |
2023/12/01 | 1,875 | 1,875 | 1,851 | 1,852 | 90,950 |
2023/11/30 | 1,861 | 1,877 | 1,851 | 1,877 | 52,390 |
2023/11/29 | 1,870 | 1,870 | 1,860 | 1,863 | 4,280 |
2023/11/28 | 1,875 | 1,875 | 1,866 | 1,873 | 7,530 |
2023/11/27 | 1,868 | 1,873 | 1,868 | 1,872 | 1,220 |
2023/11/24 | 1,867 | 1,874 | 1,867 | 1,872 | 3,020 |
2023/11/22 | 1,864 | 1,868 | 1,860 | 1,868 | 540 |
2023/11/21 | 1,868 | 1,874 | 1,863 | 1,863 | 7,660 |
2023/11/20 | 1,875 | 1,876 | 1,865 | 1,871 | 61,500 |
2023/11/17 | 1,877 | 1,877 | 1,867 | 1,868 | 109,910 |
2023/11/16 | 1,879 | 1,879 | 1,869 | 1,875 | 3,810 |
2023/11/15 | 1,867 | 1,880 | 1,867 | 1,876 | 11,930 |
2023/11/14 | 1,840 | 1,860 | 1,838 | 1,857 | 12,160 |
2023/11/13 | 1,852 | 1,857 | 1,842 | 1,842 | 1,250 |
2023/11/10 | 1,840 | 1,848 | 1,840 | 1,843 | 990 |
2023/11/09 | 1,851 | 1,851 | 1,833 | 1,839 | 56,020 |
2023/11/08 | 1,864 | 1,865 | 1,846 | 1,850 | 34,900 |
2023/11/07 | 1,865 | 1,870 | 1,850 | 1,870 | 8,210 |
2023/11/06 | 1,881 | 1,887 | 1,874 | 1,876 | 14,710 |
2023/11/02 | 1,866 | 1,874 | 1,859 | 1,867 | 7,390 |
2023/11/01 | 1,865 | 1,876 | 1,858 | 1,858 | 10,860 |
2023/10/31 | 1,830 | 1,862 | 1,830 | 1,849 | 123,910 |
2023/10/30 | 1,836 | 1,859 | 1,836 | 1,838 | 56,260 |
2023/10/27 | 1,856 | 1,876 | 1,856 | 1,874 | 11,240 |
2023/10/26 | 1,858 | 1,858 | 1,835 | 1,846 | 39,950 |
2023/10/25 | 1,848 | 1,858 | 1,838 | 1,858 | 6,380 |
2023/10/24 | 1,859 | 1,859 | 1,828 | 1,834 | 4,490 |
2023/10/23 | 1,841 | 1,854 | 1,838 | 1,840 | 20,820 |
2023/10/20 | 1,871 | 1,872 | 1,852 | 1,853 | 1,850 |
2023/10/19 | 1,872 | 1,887 | 1,870 | 1,871 | 2,840 |
2023/10/18 | 1,869 | 1,872 | 1,868 | 1,872 | 680 |
2023/10/17 | 1,847 | 1,870 | 1,846 | 1,867 | 7,220 |
2023/10/16 | 1,870 | 1,874 | 1,840 | 1,840 | 26,160 |
2023/10/13 | 1,878 | 1,882 | 1,865 | 1,870 | 21,430 |
2023/10/12 | 1,881 | 1,889 | 1,881 | 1,886 | 66,720 |
2023/10/11 | 1,901 | 1,906 | 1,899 | 1,903 | 20,580 |
2023/10/10 | 1,889 | 1,904 | 1,887 | 1,900 | 102,980 |
2023/10/06 | 1,880 | 1,884 | 1,878 | 1,879 | 5,890 |
2023/10/05 | 1,870 | 1,881 | 1,868 | 1,880 | 28,180 |
2023/10/04 | 1,872 | 1,880 | 1,848 | 1,858 | 265,750 |
2023/10/03 | 1,901 | 1,901 | 1,876 | 1,876 | 261,220 |
2023/10/02 | 1,910 | 1,915 | 1,898 | 1,898 | 4,810 |
2023/09/29 | 1,902 | 1,910 | 1,902 | 1,910 | 11,650 |
2023/09/28 | 1,921 | 1,921 | 1,890 | 1,890 | 273,250 |
2023/09/27 | 1,912 | 1,923 | 1,912 | 1,923 | 580 |
2023/09/26 | 1,910 | 1,912 | 1,907 | 1,908 | 167,270 |
2023/09/25 | 1,915 | 1,921 | 1,907 | 1,907 | 2,390 |
2023/09/22 | 1,914 | 1,916 | 1,905 | 1,914 | 20,500 |
2023/09/21 | 1,925 | 1,925 | 1,914 | 1,921 | 209,850 |
2023/09/20 | 1,926 | 1,929 | 1,925 | 1,925 | 15,460 |
2023/09/19 | 1,927 | 1,927 | 1,917 | 1,919 | 510 |
2023/09/15 | 1,923 | 1,930 | 1,912 | 1,930 | 204,280 |
2023/09/14 | 1,915 | 1,930 | 1,915 | 1,923 | 36,600 |
2023/09/13 | 1,931 | 1,944 | 1,910 | 1,913 | 159,050 |
2023/09/12 | 1,934 | 1,935 | 1,924 | 1,935 | 41,810 |
2023/09/11 | 1,953 | 1,953 | 1,925 | 1,935 | 55,960 |
2023/09/08 | 1,955 | 1,955 | 1,946 | 1,955 | 38,240 |
2023/09/07 | 1,963 | 1,965 | 1,957 | 1,958 | 191,890 |
2023/09/06 | 1,969 | 1,969 | 1,960 | 1,963 | 119,960 |
2023/09/05 | 1,948 | 1,967 | 1,948 | 1,965 | 416,810 |
2023/09/04 | 1,950 | 1,954 | 1,950 | 1,953 | 1,500 |
2023/09/01 | 1,935 | 1,947 | 1,929 | 1,944 | 46,500 |
2023/08/31 | 1,950 | 1,954 | 1,937 | 1,937 | 11,600 |
2023/08/30 | 1,940 | 1,948 | 1,940 | 1,946 | 22,480 |
2023/08/29 | 1,922 | 1,941 | 1,922 | 1,941 | 196,970 |
2023/08/28 | 1,916 | 1,922 | 1,914 | 1,922 | 7,510 |
2023/08/25 | 1,909 | 1,916 | 1,905 | 1,916 | 43,050 |
2023/08/24 | 1,910 | 1,914 | 1,908 | 1,913 | 2,830 |
2023/08/23 | 1,898 | 1,906 | 1,891 | 1,906 | 5,600 |
2023/08/22 | 1,881 | 1,889 | 1,881 | 1,889 | 12,050 |
2023/08/21 | 1,885 | 1,894 | 1,883 | 1,884 | 28,510 |
2023/08/18 | 1,890 | 1,897 | 1,881 | 1,887 | 25,790 |
2023/08/17 | 1,900 | 1,900 | 1,891 | 1,891 | 850 |
2023/08/16 | 1,900 | 1,902 | 1,889 | 1,900 | 19,850 |
2023/08/15 | 1,905 | 1,905 | 1,896 | 1,899 | 3,710 |
2023/08/14 | 1,920 | 1,922 | 1,912 | 1,912 | 730 |
2023/08/10 | 1,907 | 1,922 | 1,905 | 1,922 | 130,450 |
2023/08/09 | 1,906 | 1,911 | 1,898 | 1,911 | 1,060 |
2023/08/08 | 1,914 | 1,914 | 1,907 | 1,907 | 510 |
2023/08/07 | 1,890 | 1,908 | 1,890 | 1,908 | 46,500 |
2023/08/04 | 1,892 | 1,893 | 1,884 | 1,888 | 51,210 |
2023/08/03 | 1,888 | 1,897 | 1,888 | 1,896 | 111,110 |
2023/08/02 | 1,899 | 1,905 | 1,895 | 1,897 | 102,960 |
2023/08/01 | 1,910 | 1,915 | 1,896 | 1,899 | 222,960 |
2023/07/31 | 1,930 | 1,930 | 1,911 | 1,915 | 42,440 |
2023/07/28 | 1,922 | 1,925 | 1,898 | 1,923 | 177,710 |
2023/07/27 | 1,935 | 1,935 | 1,927 | 1,930 | 623,930 |
2023/07/26 | 1,919 | 1,928 | 1,917 | 1,928 | 556,430 |
2023/07/25 | 1,923 | 1,924 | 1,912 | 1,912 | 234,300 |
2023/07/24 | 1,906 | 1,918 | 1,906 | 1,918 | 23,510 |
2023/07/21 | 1,914 | 1,914 | 1,901 | 1,902 | 2,500 |
2023/07/20 | 1,909 | 1,919 | 1,907 | 1,908 | 61,790 |
2023/07/19 | 1,894 | 1,904 | 1,894 | 1,904 | 262,400 |
2023/07/18 | 1,900 | 1,905 | 1,885 | 1,889 | 22,150 |
2023/07/14 | 1,899 | 1,899 | 1,894 | 1,898 | 19,820 |
2023/07/13 | 1,880 | 1,888 | 1,879 | 1,888 | 63,550 |
2023/07/12 | 1,910 | 1,910 | 1,899 | 1,899 | 15,770 |
2023/07/11 | 1,903 | 1,911 | 1,901 | 1,908 | 38,480 |
2023/07/10 | 1,891 | 1,900 | 1,884 | 1,896 | 156,810 |
2023/07/07 | 1,907 | 1,907 | 1,897 | 1,897 | 101,930 |
2023/07/06 | 1,915 | 1,915 | 1,905 | 1,908 | 2,190 |
2023/07/05 | 1,912 | 1,912 | 1,907 | 1,912 | 320 |
2023/07/04 | 1,900 | 1,920 | 1,900 | 1,908 | 1,570 |
2023/07/03 | 1,918 | 1,918 | 1,905 | 1,913 | 47,060 |
2023/06/30 | 1,898 | 1,905 | 1,888 | 1,905 | 89,770 |
2023/06/29 | 1,915 | 1,915 | 1,897 | 1,901 | 8,710 |
2023/06/28 | 1,902 | 1,916 | 1,898 | 1,910 | 11,260 |
2023/06/27 | 1,893 | 1,900 | 1,880 | 1,900 | 12,720 |
2023/06/26 | 1,882 | 1,884 | 1,873 | 1,883 | 690 |
2023/06/23 | 1,891 | 1,893 | 1,880 | 1,880 | 26,800 |
2023/06/22 | 1,899 | 1,899 | 1,885 | 1,890 | 17,020 |
2023/06/21 | 1,893 | 1,901 | 1,892 | 1,901 | 7,670 |
2023/06/20 | 1,898 | 1,898 | 1,886 | 1,896 | 10,470 |
2023/06/19 | 1,901 | 1,905 | 1,890 | 1,895 | 5,550 |
2023/06/16 | 1,905 | 1,905 | 1,894 | 1,901 | 8,010 |
2023/06/15 | 1,894 | 1,910 | 1,894 | 1,905 | 251,360 |
2023/06/14 | 1,901 | 1,901 | 1,891 | 1,891 | 57,170 |
2023/06/13 | 1,912 | 1,912 | 1,889 | 1,893 | 11,260 |
2023/06/12 | 1,910 | 1,913 | 1,897 | 1,901 | 58,460 |
2023/06/09 | 1,905 | 1,910 | 1,904 | 1,910 | 505,740 |
2023/06/08 | 1,903 | 1,903 | 1,878 | 1,889 | 13,230 |
2023/06/07 | 1,912 | 1,912 | 1,897 | 1,899 | 234,160 |
2023/06/06 | 1,908 | 1,909 | 1,897 | 1,909 | 220,520 |
2023/06/05 | 1,909 | 1,909 | 1,901 | 1,908 | 108,960 |
2023/06/02 | 1,890 | 1,896 | 1,885 | 1,893 | 18,620 |
2023/06/01 | 1,911 | 1,911 | 1,888 | 1,903 | 108,010 |
2023/05/31 | 1,899 | 1,912 | 1,897 | 1,900 | 478,330 |
2023/05/30 | 1,893 | 1,899 | 1,888 | 1,899 | 67,560 |
2023/05/29 | 1,890 | 1,896 | 1,886 | 1,894 | 300,280 |
2023/05/26 | 1,880 | 1,880 | 1,876 | 1,878 | 1,010 |
2023/05/25 | 1,882 | 1,883 | 1,868 | 1,872 | 27,790 |
2023/05/24 | 1,890 | 1,891 | 1,883 | 1,885 | 10,950 |
2023/05/23 | 1,907 | 1,907 | 1,885 | 1,893 | 32,210 |
2023/05/22 | 1,897 | 1,905 | 1,896 | 1,905 | 4,050 |
2023/05/19 | 1,899 | 1,900 | 1,892 | 1,900 | 28,210 |
2023/05/18 | 1,912 | 1,913 | 1,897 | 1,897 | 66,580 |
2023/05/17 | 1,919 | 1,921 | 1,913 | 1,913 | 210 |
2023/05/16 | 1,915 | 1,920 | 1,910 | 1,919 | 41,390 |
2023/05/15 | 1,884 | 1,916 | 1,884 | 1,916 | 15,510 |
2023/05/12 | 1,885 | 1,890 | 1,879 | 1,890 | 8,580 |
2023/05/11 | 1,896 | 1,896 | 1,890 | 1,896 | 26,160 |
2023/05/10 | 1,917 | 1,917 | 1,896 | 1,896 | 330 |
2023/05/09 | 1,916 | 1,924 | 1,916 | 1,924 | 8,950 |
2023/05/08 | 1,905 | 1,912 | 1,905 | 1,911 | 6,850 |
2023/05/02 | 1,897 | 1,900 | 1,884 | 1,900 | 1,320 |
2023/05/01 | 1,907 | 1,907 | 1,896 | 1,900 | 1,590 |
2023/04/28 | 1,877 | 1,903 | 1,877 | 1,903 | 283,570 |
2023/04/27 | 1,889 | 1,889 | 1,873 | 1,873 | 4,080 |
2023/04/26 | 1,879 | 1,891 | 1,879 | 1,886 | 91,660 |
2023/04/25 | 1,866 | 1,881 | 1,866 | 1,879 | 25,650 |
2023/04/24 | 1,864 | 1,866 | 1,860 | 1,866 | 540 |
2023/04/21 | 1,858 | 1,862 | 1,856 | 1,862 | 27,560 |
2023/04/20 | 1,857 | 1,863 | 1,857 | 1,862 | 5,860 |
2023/04/19 | 1,860 | 1,862 | 1,849 | 1,862 | 285,110 |
2023/04/18 | 1,849 | 1,857 | 1,849 | 1,857 | 4,450 |
2023/04/17 | 1,840 | 1,846 | 1,836 | 1,843 | 1,830 |
2023/04/14 | 1,837 | 1,841 | 1,834 | 1,840 | 360 |
2023/04/13 | 1,825 | 1,833 | 1,823 | 1,828 | 32,430 |
2023/04/12 | 1,862 | 1,863 | 1,847 | 1,851 | 16,790 |
2023/04/11 | 1,857 | 1,863 | 1,850 | 1,857 | 2,480 |
2023/04/10 | 1,857 | 1,857 | 1,847 | 1,855 | 4,180 |
2023/04/07 | 1,865 | 1,865 | 1,844 | 1,857 | 3,340 |
2023/04/06 | 1,874 | 1,874 | 1,863 | 1,865 | 2,950 |
2023/04/05 | 1,890 | 1,894 | 1,865 | 1,867 | 3,340 |
2023/04/04 | 1,889 | 1,897 | 1,882 | 1,895 | 5,630 |
2023/04/03 | 1,840 | 1,897 | 1,836 | 1,888 | 50,440 |
2023/03/31 | 1,850 | 1,850 | 1,824 | 1,831 | 145,940 |
2023/03/30 | 1,838 | 1,872 | 1,819 | 1,872 | 159,650 |
2023/03/29 | 1,825 | 1,835 | 1,814 | 1,827 | 13,510 |
2023/03/28 | 1,816 | 1,820 | 1,800 | 1,820 | 9,400 |
2023/03/27 | 1,813 | 1,816 | 1,805 | 1,807 | 30,330 |
2023/03/24 | 1,808 | 1,810 | 1,799 | 1,809 | 105,980 |
2023/03/23 | 1,810 | 1,810 | 1,797 | 1,806 | 16,650 |
2023/03/22 | 1,806 | 1,821 | 1,803 | 1,821 | 44,440 |
2023/03/20 | 1,822 | 1,822 | 1,789 | 1,798 | 178,950 |
2023/03/17 | 1,833 | 1,844 | 1,810 | 1,813 | 65,420 |
2023/03/16 | 1,848 | 1,848 | 1,824 | 1,832 | 16,790 |
2023/03/15 | 1,873 | 1,886 | 1,849 | 1,850 | 35,060 |
2023/03/14 | 1,846 | 1,878 | 1,844 | 1,869 | 29,070 |
2023/03/13 | 1,872 | 1,872 | 1,845 | 1,845 | 8,740 |
2023/03/10 | 1,864 | 1,872 | 1,863 | 1,866 | 12,920 |
2023/03/09 | 1,867 | 1,869 | 1,864 | 1,869 | 80 |
2023/03/08 | 1,872 | 1,872 | 1,853 | 1,860 | 7,810 |
2023/03/07 | 1,890 | 1,890 | 1,869 | 1,869 | 26,000 |
2023/03/06 | 1,873 | 1,882 | 1,873 | 1,880 | 33,270 |
2023/03/03 | 1,873 | 1,876 | 1,873 | 1,874 | 1,060 |
2023/03/02 | 1,875 | 1,875 | 1,854 | 1,867 | 480 |
2023/03/01 | 1,887 | 1,887 | 1,857 | 1,857 | 1,880 |
2023/02/28 | 1,892 | 1,896 | 1,883 | 1,889 | 90,970 |
2023/02/27 | 1,895 | 1,895 | 1,885 | 1,891 | 8,190 |
2023/02/24 | 1,874 | 1,882 | 1,861 | 1,882 | 40,450 |
2023/02/22 | 1,875 | 1,875 | 1,857 | 1,862 | 11,280 |
2023/02/21 | 1,880 | 1,880 | 1,861 | 1,861 | 1,700 |
2023/02/20 | 1,858 | 1,869 | 1,858 | 1,865 | 2,810 |
2023/02/17 | 1,877 | 1,877 | 1,845 | 1,856 | 89,590 |
2023/02/16 | 1,855 | 1,862 | 1,851 | 1,860 | 170 |
2023/02/15 | 1,862 | 1,879 | 1,844 | 1,846 | 137,400 |
2023/02/14 | 1,848 | 1,868 | 1,848 | 1,868 | 7,950 |
2023/02/13 | 1,862 | 1,862 | 1,850 | 1,853 | 210,410 |
2023/02/10 | 1,856 | 1,861 | 1,851 | 1,861 | 375,910 |
2023/02/09 | 1,866 | 1,867 | 1,858 | 1,859 | 252,300 |
2023/02/08 | 1,870 | 1,875 | 1,858 | 1,867 | 15,440 |
2023/02/07 | 1,880 | 1,880 | 1,871 | 1,873 | 1,610 |
2023/02/06 | 1,868 | 1,883 | 1,868 | 1,873 | 1,060 |
2023/02/03 | 1,896 | 1,896 | 1,852 | 1,861 | 4,910 |
2023/02/02 | 1,870 | 1,872 | 1,856 | 1,862 | 7,300 |
2023/02/01 | 1,876 | 1,879 | 1,870 | 1,870 | 250 |
2023/01/31 | 1,895 | 1,895 | 1,860 | 1,862 | 17,050 |
2023/01/30 | 1,890 | 1,894 | 1,883 | 1,894 | 480 |
2023/01/27 | 1,868 | 1,883 | 1,866 | 1,883 | 6,780 |
2023/01/26 | 1,880 | 1,880 | 1,854 | 1,856 | 530 |
2023/01/25 | 1,874 | 1,887 | 1,866 | 1,866 | 640 |
2023/01/24 | 1,868 | 1,875 | 1,860 | 1,875 | 1,950 |
2023/01/23 | 1,871 | 1,871 | 1,840 | 1,845 | 22,010 |
2023/01/20 | 1,825 | 1,832 | 1,813 | 1,832 | 14,930 |
2023/01/19 | 1,838 | 1,839 | 1,820 | 1,825 | 6,270 |
2023/01/18 | 1,844 | 1,888 | 1,828 | 1,856 | 7,180 |
2023/01/17 | 1,850 | 1,850 | 1,828 | 1,832 | 203,140 |
2023/01/16 | 1,862 | 1,872 | 1,850 | 1,854 | 59,090 |
2023/01/13 | 1,882 | 1,884 | 1,867 | 1,868 | 470 |
2023/01/12 | 1,880 | 1,887 | 1,876 | 1,879 | 4,250 |
2023/01/11 | 1,907 | 1,909 | 1,899 | 1,903 | 213,480 |
2023/01/10 | 1,894 | 1,904 | 1,890 | 1,904 | 144,740 |
2023/01/06 | 1,900 | 1,904 | 1,882 | 1,892 | 144,270 |
2023/01/05 | 1,926 | 1,930 | 1,889 | 1,905 | 158,420 |
2023/01/04 | 1,935 | 1,935 | 1,917 | 1,917 | 18,870 |