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
2020/12/30 1,054 1,065 1,054 1,063 90
2020/12/29 1,043 1,054 1,043 1,054 50
2020/12/28 1,099 1,099 1,036 1,038 120
2020/12/25 1,033 1,036 1,033 1,034 50,050
2020/12/23 1,021 1,026 1,019 1,026 30
2020/12/22 1,016 1,016 1,016 1,016 10
2020/12/21 1,025 1,025 1,019 1,019 20
2020/12/18 1,033 1,033 1,020 1,023 80
2020/12/17 1,031 1,031 1,029 1,029 30
2020/12/16 1,024 1,025 1,023 1,023 80
2020/12/15 1,023 1,023 1,021 1,021 160
2020/12/14 1,025 1,028 1,021 1,021 230
2020/12/11 1,011 1,015 1,011 1,015 30
2020/12/10 1,014 1,014 1,013 1,013 30
2020/12/09 1,021 1,021 1,015 1,015 140
2020/12/08 1,015 1,016 1,015 1,016 20
2020/12/07 1,021 1,021 1,009 1,009 170
2020/12/04 1,016 1,018 1,014 1,014 160
2020/12/03 1,008 1,008 1,008 1,008 20
2020/12/02 1,032 1,032 1,007 1,007 35,620
2020/12/01 1,005 1,047 1,005 1,047 2,520
2020/11/30 1,014 1,014 1,002 1,004 2,610
2020/11/27 1,022 1,022 1,021 1,021 7,530
2020/11/26 1,002 1,010 1,001 1,010 42,520
2020/11/25 1,007 1,009 1,003 1,003 30
2020/11/24 1,002 1,004 1,000 1,004 80
2020/11/20 999 999 995 995 50
2020/11/19 998 998 996 996 30
2020/11/18 1,007 1,007 1,007 1,007 10
2020/11/16 1,013 1,017 1,013 1,017 20
2020/11/13 1,019 1,019 1,019 1,019 20
2020/11/12 1,034 1,034 1,034 1,034 10
2020/11/10 1,024 1,030 1,023 1,028 350
2020/11/06 998 1,009 998 1,009 20
2020/11/05 993 1,004 986 1,004 210
2020/11/04 979 998 979 990 2,350
2020/11/02 972 974 972 974 10,070
2020/10/29 979 979 979 979 10
2020/10/28 987 988 978 978 11,380
2020/10/27 989 999 989 990 2,030
2020/10/26 1,001 1,001 988 988 850
2020/10/23 997 1,004 997 1,004 20
2020/10/22 1,000 1,000 996 996 270
2020/10/21 1,002 1,002 998 998 620
2020/10/19 999 1,006 999 1,006 20
2020/10/16 1,013 1,013 1,013 1,013 10
2020/10/13 1,025 1,025 1,025 1,025 10
2020/10/09 1,028 1,028 1,028 1,028 10
2020/10/07 1,035 1,035 1,034 1,034 110
2020/10/06 1,033 1,033 1,033 1,033 10
2020/10/05 1,028 1,032 1,028 1,031 790
2020/10/02 1,033 1,033 1,013 1,013 180
2020/09/28 1,020 1,020 1,013 1,017 140
2020/09/24 993 993 989 989 110
2020/09/23 995 995 995 995 90
2020/09/18 1,025 1,025 1,023 1,023 120
2020/09/17 1,022 1,022 1,022 1,022 20
2020/09/16 1,002 1,002 1,002 1,002 10
2020/09/15 996 996 996 996 10
2020/09/14 996 996 996 996 10
2020/09/11 985 989 985 989 1,100
2020/09/10 996 996 996 996 5,000
2020/09/07 1,008 1,009 1,007 1,007 100
2020/09/02 1,007 1,007 1,005 1,007 20,020
2020/09/01 1,006 1,006 1,006 1,006 40
2020/08/31 1,025 1,030 1,025 1,030 10,010
2020/08/28 1,017 1,017 1,008 1,014 70
2020/08/26 999 1,004 999 1,004 1,010
2020/08/24 1,000 1,000 1,000 1,000 34,000
2020/08/18 981 981 978 978 60
2020/08/17 974 978 974 978 20
2020/08/14 972 972 972 972 10
2020/08/12 963 963 960 961 330
2020/08/07 965 965 965 965 10
2020/08/04 957 957 957 957 30
2020/08/03 955 955 955 955 40
2020/07/30 959 961 956 956 820
2020/07/29 961 961 958 958 710
2020/07/22 953 953 953 953 10,500
2020/07/17 953 953 951 951 60
2020/07/16 962 962 959 959 70
2020/07/15 960 964 960 964 310
2020/07/13 981 981 981 981 40
2020/07/10 978 978 978 978 30
2020/07/09 985 989 985 987 30,090
2020/07/06 1,003 1,003 1,003 1,003 10
2020/06/29 985 986 985 986 20,010
2020/06/25 994 994 990 990 100
2020/06/24 994 1,004 994 1,004 71,020
2020/06/23 998 998 998 998 10,000
2020/06/18 1,003 1,006 1,003 1,006 30
2020/06/16 1,014 1,014 1,000 1,000 30,010
2020/06/12 970 970 970 970 10
2020/06/11 1,020 1,020 1,020 1,020 10
2020/06/10 1,031 1,031 1,031 1,031 3,010
2020/06/09 1,035 1,035 1,029 1,029 20
2020/06/03 1,014 1,018 1,014 1,018 110
2020/06/01 995 995 995 995 10
2020/05/29 995 1,000 995 1,000 20
2020/05/28 979 979 979 979 10
2020/05/27 982 991 982 991 30
2020/05/26 980 980 980 980 10
2020/05/25 959 968 959 968 90
2020/05/22 957 957 957 957 3,570
2020/05/21 955 955 950 950 510
2020/05/20 944 944 944 944 3,580
2020/05/19 935 944 930 937 3,540
2020/05/18 909 909 909 909 1,600
2020/05/15 926 926 910 910 34,500
2020/05/14 937 937 927 927 760
2020/05/13 940 940 937 937 690
2020/05/12 977 977 977 977 10
2020/05/11 974 980 974 980 200
2020/05/08 922 938 922 938 710
2020/05/07 917 917 913 914 900
2020/05/01 922 922 909 909 160
2020/04/30 924 924 924 924 150
2020/04/28 909 909 909 909 370
2020/04/27 910 910 900 910 470
2020/04/24 918 918 901 901 20
2020/04/21 910 910 906 906 39,100
2020/04/17 915 915 913 913 240
2020/04/16 880 880 880 880 10
2020/04/10 887 901 887 901 40
2020/04/08 861 861 851 851 120
2020/04/06 864 864 864 864 460
2020/04/02 865 865 824 824 1,010
2020/03/31 880 927 880 927 230
2020/03/30 872 886 863 863 60
2020/03/27 927 927 887 887 610
2020/03/26 941 941 927 941 30
2020/03/25 843 850 843 850 30
2020/03/23 749 749 733 733 50
2020/03/19 790 790 770 770 250
2020/03/18 880 895 880 895 260
2020/03/17 855 855 854 854 60
2020/03/16 934 934 934 934 50
2020/03/13 1,021 1,021 900 919 5,030
2020/03/12 1,099 1,099 1,042 1,042 1,020
2020/03/11 1,118 1,150 1,110 1,110 60
2020/03/10 1,098 1,111 1,053 1,111 933,070
2020/03/02 1,156 1,201 1,156 1,198 15,290
2020/02/28 1,212 1,212 1,205 1,205 320
2020/02/27 1,272 1,272 1,272 1,272 30
2020/02/25 1,297 1,297 1,293 1,294 2,390
2020/02/19 1,310 1,310 1,310 1,310 1,000
2020/02/14 1,299 1,299 1,299 1,299 860
2020/02/10 1,298 1,299 1,296 1,296 1,730
2020/02/05 1,283 1,283 1,283 1,283 350
2020/02/04 1,292 1,292 1,276 1,277 2,140
2020/02/03 1,349 1,349 1,293 1,293 110
2020/01/31 1,419 1,419 1,295 1,295 170
2020/01/30 1,393 1,393 1,393 1,393 170
2020/01/28 1,255 1,273 1,255 1,273 230
2020/01/22 1,271 1,271 1,271 1,271 10
2020/01/21 1,235 1,267 1,235 1,261 690
2020/01/20 1,265 1,265 1,265 1,265 510
2020/01/16 1,262 1,262 1,262 1,262 110
2020/01/15 1,291 1,291 1,291 1,291 10
2020/01/14 1,339 1,339 1,272 1,272 1,100
2020/01/10 1,421 1,421 1,300 1,300 1,380
2020/01/09 1,263 1,400 1,263 1,400 81,060
2020/01/08 1,269 1,269 1,263 1,263 146,000
2020/01/07 1,275 1,275 1,275 1,275 20
2020/01/06 1,279 1,279 1,279 1,279 400

このページの先頭へ