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
2023/12/29 1,104 1,104 1,104 1,104 290
2023/12/28 1,096 1,096 1,096 1,096 20
2023/12/27 1,085 1,087 1,085 1,087 1,080
2023/12/26 1,080 1,080 1,077 1,078 48,540
2023/12/25 1,092 1,092 1,081 1,083 23,450
2023/12/22 1,091 1,091 1,088 1,088 220
2023/12/21 1,095 1,095 1,089 1,089 310
2023/12/20 1,093 1,093 1,093 1,093 20
2023/12/19 1,098 1,098 1,088 1,090 1,470
2023/12/18 1,097 1,097 1,094 1,094 3,350
2023/12/14 1,106 1,106 1,106 1,106 10,320
2023/12/08 1,105 1,106 1,099 1,106 700
2023/12/07 1,105 1,106 1,105 1,106 92,420
2023/12/06 1,111 1,111 1,111 1,111 1,540
2023/12/05 1,135 1,135 1,111 1,111 20
2023/12/04 1,109 1,111 1,109 1,109 33,530
2023/12/01 1,112 1,113 1,111 1,111 60,350
2023/11/30 1,106 1,108 1,106 1,108 1,670
2023/11/28 1,117 1,122 1,117 1,122 1,550
2023/11/22 1,112 1,112 1,112 1,112 44,900
2023/11/21 1,115 1,115 1,113 1,113 560
2023/11/17 1,121 1,121 1,121 1,121 44,500
2023/11/16 1,123 1,123 1,120 1,122 200,040
2023/11/15 1,118 1,120 1,118 1,120 1,370
2023/11/14 1,107 1,110 1,107 1,110 470
2023/11/13 1,100 1,100 1,100 1,100 90
2023/11/10 1,100 1,103 1,100 1,103 75,000
2023/11/09 1,102 1,102 1,098 1,098 1,030
2023/11/08 1,114 1,114 1,113 1,113 490
2023/11/07 1,117 1,117 1,111 1,111 920
2023/11/06 1,125 1,127 1,124 1,124 3,030
2023/11/02 1,081 1,124 1,081 1,121 108,400
2023/11/01 1,115 1,120 1,111 1,111 155,050
2023/10/31 1,101 1,112 1,101 1,105 5,270
2023/10/30 1,113 1,115 1,100 1,100 5,930
2023/10/27 1,116 1,122 1,116 1,122 46,390
2023/10/26 1,104 1,104 1,101 1,101 5,750
2023/10/25 1,101 1,101 1,101 1,101 3,520
2023/10/24 1,104 1,104 1,104 1,104 2,200
2023/10/23 1,107 1,107 1,100 1,100 10,560
2023/10/20 1,115 1,115 1,108 1,108 45,470
2023/10/19 1,125 1,125 1,120 1,120 20
2023/10/17 1,107 1,118 1,107 1,118 570
2023/10/16 1,123 1,123 1,100 1,100 2,800
2023/10/13 1,124 1,130 1,119 1,119 57,630
2023/10/12 1,132 1,132 1,130 1,130 150
2023/10/10 1,122 1,131 1,122 1,130 50,030
2023/10/06 1,120 1,120 1,120 1,120 46,000
2023/10/04 1,111 1,118 1,099 1,099 4,740
2023/10/03 1,128 1,128 1,122 1,123 280
2023/10/02 1,126 1,126 1,126 1,126 500
2023/09/29 1,126 1,128 1,126 1,128 44,350
2023/09/28 1,125 1,125 1,125 1,125 1,180
2023/09/27 1,133 1,133 1,133 1,133 3,530
2023/09/26 1,132 1,132 1,132 1,132 30,210
2023/09/22 1,137 1,137 1,135 1,135 46,270
2023/09/20 1,144 1,144 1,144 1,144 10
2023/09/19 1,140 1,140 1,140 1,140 33,620
2023/09/15 1,143 1,143 1,138 1,138 87,440
2023/09/14 1,139 1,140 1,137 1,137 42,360
2023/09/13 1,144 1,144 1,144 1,144 4,030
2023/09/12 1,146 1,148 1,146 1,148 27,690
2023/09/11 1,160 1,160 1,160 1,160 7,050
2023/09/08 1,159 1,163 1,159 1,163 45,110
2023/09/06 1,168 1,168 1,168 1,168 110
2023/09/05 1,159 1,169 1,156 1,169 326,220
2023/09/04 1,159 1,160 1,158 1,160 1,411,500
2023/09/01 1,155 1,158 1,155 1,158 44,400
2023/08/29 1,153 1,153 1,153 1,153 10
2023/08/25 1,139 1,139 1,139 1,139 44,000
2023/08/24 1,132 1,132 1,132 1,132 10
2023/08/21 1,119 1,119 1,119 1,119 10
2023/08/18 1,124 1,128 1,121 1,122 85,200
2023/08/17 1,131 1,131 1,131 1,131 10
2023/08/16 1,123 1,128 1,123 1,128 3,410
2023/08/15 1,132 1,132 1,132 1,132 5,300
2023/08/10 1,134 1,140 1,134 1,139 45,460
2023/08/09 1,125 1,135 1,125 1,135 3,060
2023/08/08 1,139 1,139 1,135 1,135 140
2023/08/07 1,123 1,132 1,123 1,132 8,990
2023/08/04 1,120 1,123 1,120 1,123 51,980
2023/08/03 1,125 1,125 1,125 1,125 80
2023/08/02 1,127 1,130 1,126 1,126 1,760
2023/08/01 1,136 1,136 1,128 1,129 42,500
2023/07/31 1,142 1,142 1,140 1,140 6,010
2023/07/28 1,129 1,131 1,126 1,131 46,330
2023/07/27 1,145 1,146 1,145 1,145 1,660
2023/07/26 1,140 1,141 1,140 1,141 38,500
2023/07/25 1,141 1,141 1,136 1,136 15,080
2023/07/24 1,137 1,138 1,136 1,138 2,960
2023/07/21 1,126 1,131 1,126 1,131 83,120
2023/07/20 1,133 1,139 1,133 1,133 8,130
2023/07/19 1,129 1,129 1,129 1,129 4,900
2023/07/18 1,125 1,125 1,124 1,124 270
2023/07/14 1,124 1,126 1,124 1,126 74,000
2023/07/13 1,116 1,122 1,116 1,122 9,680
2023/07/11 1,142 1,142 1,142 1,142 980
2023/07/10 1,134 1,134 1,134 1,134 30,000
2023/07/07 1,137 1,137 1,137 1,137 61,000
2023/07/06 1,138 1,138 1,138 1,138 10
2023/07/04 1,149 1,149 1,147 1,147 20
2023/06/30 1,131 1,132 1,131 1,132 44,100
2023/06/26 1,125 1,125 1,122 1,122 4,770
2023/06/19 1,137 1,137 1,137 1,137 10
2023/06/16 1,136 1,136 1,136 1,136 10,000
2023/06/15 1,132 1,132 1,132 1,132 10
2023/06/14 1,134 1,134 1,132 1,132 15,000
2023/06/09 1,141 1,141 1,140 1,140 2,700
2023/06/08 1,126 1,126 1,126 1,126 10
2023/06/07 1,135 1,135 1,135 1,135 20
2023/06/06 1,138 1,138 1,138 1,138 600
2023/06/05 1,141 1,141 1,139 1,139 20
2023/06/02 1,124 1,126 1,124 1,126 1,090
2023/06/01 1,130 1,130 1,130 1,130 640
2023/05/31 1,141 1,141 1,133 1,133 60,110
2023/05/30 1,129 1,129 1,128 1,128 1,300
2023/05/25 1,122 1,122 1,115 1,118 16,420
2023/05/24 1,128 1,130 1,122 1,122 4,010
2023/05/23 1,135 1,135 1,130 1,130 36,920
2023/05/22 1,132 1,134 1,132 1,134 74,430
2023/05/19 1,133 1,133 1,133 1,133 5,880
2023/05/18 1,134 1,134 1,129 1,129 1,660
2023/05/17 1,144 1,144 1,144 1,144 40,000
2023/05/16 1,139 1,146 1,139 1,144 124,850
2023/05/15 1,142 1,143 1,142 1,143 66,880
2023/05/12 1,124 1,127 1,124 1,127 22,010
2023/05/11 1,124 1,127 1,124 1,127 170
2023/05/10 1,134 1,134 1,133 1,133 44,240
2023/05/09 1,143 1,143 1,143 1,143 2,840
2023/05/08 1,136 1,142 1,136 1,140 5,630
2023/05/02 1,126 1,126 1,126 1,126 1,240
2023/04/26 1,128 1,128 1,127 1,127 980
2023/04/24 1,107 1,107 1,107 1,107 810
2023/04/21 1,107 1,107 1,107 1,107 1,240
2023/04/20 1,109 1,110 1,109 1,110 40,360
2023/04/18 1,105 1,105 1,103 1,105 570
2023/04/17 1,098 1,098 1,094 1,098 120
2023/04/14 1,090 1,090 1,090 1,090 3,000
2023/04/12 1,096 1,096 1,091 1,091 38,910
2023/04/11 1,094 1,094 1,090 1,090 39,010
2023/04/10 1,089 1,089 1,089 1,089 43,000
2023/04/07 1,100 1,100 1,090 1,090 580
2023/04/05 1,105 1,105 1,105 1,105 770
2023/04/04 1,115 1,115 1,115 1,115 10
2023/04/03 1,111 1,117 1,111 1,117 860
2023/03/31 1,077 1,081 1,073 1,073 1,310
2023/03/30 1,081 1,081 1,078 1,080 310
2023/03/24 1,062 1,062 1,062 1,062 20
2023/03/23 1,060 1,060 1,057 1,057 830
2023/03/20 1,062 1,062 1,052 1,052 43,490
2023/03/17 1,065 1,067 1,064 1,064 9,450
2023/03/16 1,079 1,083 1,070 1,077 93,600
2023/03/15 1,102 1,104 1,085 1,085 2,100
2023/03/14 1,085 1,095 1,085 1,095 30,500
2023/03/13 1,084 1,084 1,083 1,083 80
2023/03/09 1,093 1,093 1,093 1,093 10
2023/03/07 1,101 1,101 1,101 1,101 2,680
2023/03/06 1,102 1,102 1,102 1,102 60
2023/03/03 1,102 1,102 1,102 1,102 10
2023/03/02 1,089 1,095 1,088 1,095 170
2023/03/01 1,093 1,093 1,093 1,093 50
2023/02/28 1,105 1,106 1,105 1,106 2,700
2023/02/27 1,108 1,108 1,108 1,108 10
2023/02/24 1,100 1,100 1,099 1,099 20
2023/02/22 1,091 1,091 1,091 1,091 10
2023/02/20 1,093 1,098 1,092 1,097 400
2023/02/16 1,089 1,093 1,089 1,092 200
2023/02/15 1,094 1,094 1,081 1,081 145,140
2023/02/14 1,096 1,096 1,096 1,096 40
2023/02/10 1,090 1,090 1,090 1,090 10
2023/02/08 1,091 1,091 1,091 1,091 40
2023/02/06 1,100 1,102 1,100 1,100 940
2023/02/03 1,094 1,094 1,093 1,093 160
2023/01/31 1,094 1,094 1,094 1,094 40
2023/01/30 1,110 1,113 1,109 1,112 1,210
2023/01/27 1,100 1,100 1,100 1,100 1,000
2023/01/26 1,090 1,090 1,090 1,090 40
2023/01/25 1,107 1,109 1,107 1,109 20
2023/01/24 1,094 1,099 1,094 1,099 530
2023/01/23 1,085 1,085 1,085 1,085 10
2023/01/20 1,072 1,074 1,071 1,074 310
2023/01/19 1,086 1,086 1,086 1,086 100
2023/01/18 1,099 1,099 1,088 1,088 7,020
2023/01/17 1,082 1,082 1,079 1,079 92,000
2023/01/16 1,102 1,102 1,090 1,090 170
2023/01/13 1,098 1,104 1,098 1,102 220
2023/01/12 1,104 1,106 1,100 1,100 27,770
2023/01/11 1,124 1,149 1,124 1,149 860
2023/01/10 1,129 1,135 1,122 1,126 73,770
2023/01/06 1,117 1,125 1,117 1,125 105,000
2023/01/05 1,140 1,140 1,125 1,125 30
2023/01/04 1,138 1,138 1,137 1,137 73,100

このページの先頭へ