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 Core指数(2527)の株価時系列情報

NZAM 上場投信 東証REIT Core指数(2527)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
2019/12/30 1,279 1,279 1,275 1,275 20
2019/12/27 1,275 1,275 1,275 1,275 100
2019/12/26 1,275 1,275 1,275 1,275 28,510
2019/12/20 1,252 1,252 1,252 1,252 11,500
2019/12/18 1,249 1,249 1,249 1,249 8,000
2019/12/17 1,250 1,251 1,250 1,251 400
2019/12/13 1,263 1,263 1,258 1,261 42,110
2019/12/12 1,275 1,275 1,271 1,272 28,930
2019/12/11 1,278 1,278 1,278 1,278 27,560
2019/12/10 1,287 1,288 1,280 1,280 100,200
2019/12/05 1,290 1,290 1,287 1,289 1,620
2019/12/04 1,291 1,293 1,291 1,293 68,010
2019/12/03 1,303 1,303 1,300 1,300 55,210
2019/12/02 1,314 1,314 1,314 1,314 190
2019/11/27 1,314 1,321 1,314 1,321 140,000
2019/11/25 1,305 1,305 1,305 1,305 2,000
2019/11/21 1,309 1,309 1,309 1,309 100
2019/11/20 1,305 1,305 1,305 1,305 10
2019/11/18 1,278 1,280 1,278 1,280 25,010
2019/11/15 1,273 1,282 1,273 1,275 51,840
2019/11/13 1,248 1,248 1,248 1,248 10
2019/11/12 1,280 1,280 1,263 1,263 1,510
2019/11/11 1,267 1,286 1,267 1,286 2,860
2019/11/08 1,298 1,298 1,264 1,297 30,210
2019/11/07 1,329 1,330 1,323 1,325 7,530
2019/11/06 1,326 1,326 1,326 1,326 10
2019/11/05 1,334 1,337 1,334 1,336 8,590
2019/11/01 1,339 1,339 1,334 1,334 510
2019/10/31 1,335 1,335 1,331 1,333 25,610
2019/10/30 1,332 1,332 1,332 1,332 1,100
2019/10/29 1,327 1,333 1,327 1,333 25,060
2019/10/28 1,334 1,334 1,322 1,322 20
2019/10/25 1,329 1,329 1,326 1,326 2,010
2019/10/23 1,338 1,338 1,338 1,338 10
2019/10/21 1,333 1,333 1,333 1,333 25,000
2019/10/18 1,322 1,322 1,319 1,321 28,220
2019/10/17 1,332 1,332 1,325 1,325 29,880
2019/10/16 1,317 1,324 1,317 1,324 3,270
2019/10/11 1,312 1,312 1,307 1,311 9,610
2019/10/10 1,323 1,323 1,313 1,313 1,890
2019/10/09 1,329 1,329 1,323 1,323 2,060
2019/10/08 1,309 1,315 1,309 1,315 520
2019/09/30 1,284 1,284 1,281 1,281 160
2019/09/27 1,288 1,288 1,286 1,286 1,580
2019/09/25 1,264 1,265 1,264 1,265 20
2019/09/24 1,265 1,265 1,259 1,259 240
2019/09/20 1,259 1,259 1,259 1,259 25,000
2019/09/19 1,242 1,243 1,242 1,243 30,000
2019/09/18 1,243 1,243 1,238 1,238 28,520
2019/09/17 1,247 1,247 1,247 1,247 25,000
2019/09/12 1,241 1,241 1,241 1,241 8,100
2019/09/11 1,249 1,249 1,236 1,238 79,640
2019/09/06 1,251 1,252 1,251 1,252 30,000
2019/09/05 1,238 1,243 1,238 1,243 44,040
2019/09/04 1,235 1,238 1,235 1,238 15,020
2019/08/23 1,230 1,230 1,230 1,230 10
2019/08/22 1,228 1,228 1,223 1,223 60
2019/08/21 1,232 1,232 1,223 1,223 260
2019/08/20 1,230 1,230 1,230 1,230 20
2019/08/16 1,214 1,226 1,214 1,222 8,610
2019/08/15 1,205 1,205 1,204 1,205 145,100
2019/08/14 1,199 1,202 1,199 1,202 20
2019/08/07 1,203 1,203 1,198 1,198 20
2019/08/05 1,187 1,187 1,187 1,187 20
2019/08/02 1,189 1,189 1,189 1,189 20
2019/08/01 1,191 1,191 1,191 1,191 5,000
2019/07/29 1,193 1,193 1,193 1,193 10
2019/07/25 1,184 1,184 1,184 1,184 8,500
2019/07/11 1,174 1,174 1,174 1,174 100
2019/07/10 1,173 1,175 1,170 1,173 61,200
2019/07/09 1,175 1,175 1,172 1,175 20,100
2019/07/05 1,180 1,180 1,180 1,180 20
2019/06/27 1,150 1,150 1,150 1,150 4,300
2019/06/20 1,158 1,158 1,158 1,158 30,000
2019/06/19 1,150 1,150 1,150 1,150 4,300
2019/06/11 1,138 1,138 1,138 1,138 10
2019/06/06 1,154 1,154 1,134 1,134 15,010
2019/06/03 1,125 1,125 1,123 1,123 6,500
2019/05/31 1,136 1,137 1,135 1,135 11,840
2019/05/30 1,147 1,147 1,147 1,147 10
2019/05/29 1,147 1,148 1,147 1,148 30
2019/05/27 1,147 1,148 1,146 1,146 20,000
2019/05/24 1,150 1,150 1,148 1,148 30
2019/05/23 1,145 1,145 1,145 1,145 50
2019/05/22 1,146 1,146 1,146 1,146 10
2019/05/17 1,135 1,135 1,135 1,135 400
2019/05/16 1,131 1,131 1,129 1,129 1,010
2019/05/15 1,124 1,124 1,124 1,124 4,400
2019/05/08 1,120 1,120 1,115 1,115 40,000
2019/05/07 1,120 1,149 1,119 1,121 20,020
2019/04/18 1,112 1,112 1,110 1,110 5,500
2019/04/12 1,111 1,111 1,104 1,104 210
2019/04/10 1,104 1,104 1,104 1,104 1,000
2019/04/09 1,110 1,110 1,104 1,104 30,000
2019/04/04 1,113 1,113 1,113 1,113 10
2019/04/02 1,116 1,116 1,114 1,114 9,010
2019/04/01 1,118 1,118 1,115 1,115 40
2019/03/28 1,135 1,135 1,135 1,135 20
2019/03/27 1,124 1,134 1,124 1,134 90
2019/03/26 1,115 1,115 1,114 1,114 30
2019/03/22 1,119 1,119 1,118 1,118 220
2019/03/20 1,110 1,116 1,110 1,116 7,040
2019/03/13 1,090 1,090 1,090 1,090 200
2019/03/08 1,084 1,084 1,080 1,080 54,260
2019/03/04 1,084 1,085 1,084 1,085 7,000
2019/02/28 1,089 1,089 1,088 1,088 1,100
2019/02/27 1,093 1,093 1,090 1,090 8,010
2019/02/26 1,090 1,090 1,090 1,090 40
2019/02/25 1,143 1,143 1,082 1,086 150
2019/02/22 1,084 1,084 1,083 1,083 1,000
2019/02/18 1,075 1,075 1,075 1,075 10
2019/02/15 1,079 1,079 1,075 1,075 320
2019/02/13 1,081 1,088 1,081 1,087 620
2019/02/12 1,077 1,077 1,076 1,076 20
2019/02/08 1,078 1,079 1,078 1,079 520
2019/02/07 1,087 1,089 1,083 1,083 69,030
2019/02/06 1,089 1,095 1,087 1,087 750

このページの先頭へ