[1595 東証] NZAM 上場投信 東証REIT指数 日足 時系列データ

[1595 東証] NZAM 上場投信 東証REIT指数
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-271737.001745.001733.001733.0020903630450
2017-06-261760.001765.001738.001739.0032705704430
2017-06-231761.001761.001760.001760.00170299300
2017-06-221767.001767.001761.001761.00550970970
2017-06-211790.001790.001757.001757.0032905797210
2017-06-201769.001800.001769.001794.0021503840010
2017-06-191765.001769.001765.001769.00130229570
2017-06-161763.001766.001763.001765.003052940
2017-06-151769.001769.001765.001765.00220388550
2017-06-141773.001773.001757.001769.009301637500
2017-06-131776.001779.001767.001767.00220389870
2017-06-121771.001780.001761.001765.009601696050
2017-06-091769.001771.001768.001771.00400707650
2017-06-0800
2017-06-071770.001770.001770.001770.003053100
2017-06-061769.001776.001769.001770.00210371670
2017-06-051769.001770.001769.001769.0060106150
2017-06-021761.001770.001761.001762.006401128230
2017-06-011770.001770.001770.001770.00130230100
2017-05-311769.001770.001769.001770.002035390
2017-05-301778.001778.001759.001760.0031205493250
2017-05-291775.001780.001764.001768.007801378000
2017-05-261769.001769.001769.001769.00110194590
2017-05-251770.001770.001769.001769.00180318450
2017-05-241804.001804.001760.001770.0021903907220
2017-05-231766.001810.001766.001790.006401153130
2017-05-221765.001766.001759.001760.0010201797230
2017-05-191780.001780.001761.001768.009501679100
2017-05-181787.001787.001770.001773.008301473350
2017-05-171769.001769.001769.001769.001017690
2017-05-161789.001789.001763.001764.008201450890
2017-05-151798.001798.001775.001775.0010201819690
2017-05-121794.001800.001790.001790.007601365450
2017-05-111780.001800.001778.001790.007301308610
2017-05-101780.001780.001775.001780.00300533900
2017-05-091780.001780.001770.001780.00350622020
2017-05-081770.001780.001769.001780.00460816460
2017-05-021768.001768.001753.001762.00190334800
2017-05-011768.001769.001752.001752.006601161970
2017-04-281753.001768.001753.001768.0080140990
2017-04-271760.001760.001754.001757.00370649910
2017-04-261760.001760.001753.001758.00230404130
2017-04-251765.001765.001748.001756.0016102827290
2017-04-241760.001779.001760.001779.003052990
2017-04-211779.001779.001767.001768.00210371960
2017-04-201778.001778.001773.001773.008501507610
2017-04-191780.001780.001772.001772.00290514310
2017-04-181779.001779.001761.001779.00380674180
2017-04-171759.001760.001748.001759.00300526380
2017-04-141770.001770.001748.001748.008801542450
2017-04-131766.001820.001755.001770.0023004092930
2017-04-121790.001794.001768.001769.0012602243110
2017-04-111801.001810.001794.001810.009501711750
2017-04-101792.001802.001792.001801.00240431290
2017-04-071800.001808.001796.001797.0017903222220
2017-04-061800.001819.001786.001789.0035006277520
2017-04-051800.001800.001791.001797.0060107760
2017-04-041809.001810.001788.001791.0012002153170
2017-04-031801.001818.001795.001809.009701746480
2017-03-311801.001810.001800.001800.00510920090
2017-03-301810.001810.001799.001802.00390702610
2017-03-291819.001819.001798.001810.0010701929120
2017-03-281830.001830.001802.001802.00500906550
2017-03-271829.001829.001820.001829.008401534170
2017-03-241820.001820.001806.001806.00160289830
2017-03-231826.001826.001809.001809.00450816220
2017-03-221818.001840.001809.001810.009701764680
2017-03-211810.001814.001801.001813.00330597460
2017-03-171809.001810.001800.001810.00470848140
2017-03-161810.001810.001804.001804.00130235230
2017-03-151807.001807.001797.001797.0012502251200
2017-03-141822.001822.001805.001806.006701213730
2017-03-131820.001820.001810.001815.00280508320
2017-03-101830.001830.001825.001828.00270493030
2017-03-091818.001824.001810.001822.00190345370
2017-03-081824.001824.001814.001814.0080145580
2017-03-071827.001828.001821.001824.00270492680
2017-03-061818.001829.001814.001815.0013702491620
2017-03-031819.001820.001810.001810.00470852620
2017-03-021830.001839.001810.001817.006401163290
2017-03-011830.001830.001820.001830.00140255780
2017-02-281804.001830.001804.001824.001304023671400
2017-02-271841.001845.001834.001834.00300552080
2017-02-241830.001840.001830.001840.00400734480
2017-02-231825.001830.001825.001830.00120219150
2017-02-221820.001825.001820.001825.005091200
2017-02-211829.001829.001814.001820.00370673020
2017-02-201829.001829.001825.001825.00130237650
2017-02-171816.001820.001806.001810.00360652800
2017-02-161806.001806.001806.001806.00190343140
2017-02-151820.001820.001807.001807.00310561040
2017-02-141818.001820.001806.001820.00370670150
2017-02-131805.001820.001805.001820.0010601916060
2017-02-101830.001840.001820.001829.007101296370
2017-02-091826.001830.001815.001826.005601020160
2017-02-081840.001840.001829.001838.00150275190
2017-02-071839.001839.001830.001830.00310567650
2017-02-061840.001840.001831.001839.004073410
2017-02-031830.001840.001830.001839.00160293770
2017-02-021840.001840.001831.001832.008601579630
2017-02-011846.001846.001840.001840.0070128960
2017-01-311839.001839.001830.001834.00540991430
2017-01-301831.001840.001825.001840.00150274940
2017-01-271820.001840.001820.001830.00490898690
2017-01-261830.001832.001820.001820.007701405040
2017-01-251812.001827.001812.001827.00420766620
2017-01-241827.001827.001801.001815.007501360330
2017-01-231839.001839.001810.001827.009101659790
2017-01-201826.001830.001824.001830.00220402040
2017-01-191812.001817.001810.001810.009701758500
2017-01-181810.001820.001810.001820.00260471100
2017-01-171850.001850.001803.001803.0010101846770
2017-01-161862.001862.001840.001841.0010601957760
2017-01-131860.001860.001851.001851.00110204110
2017-01-121859.001859.001852.001852.00100185300
2017-01-111857.001857.001830.001857.006701240300
2017-01-101880.001881.001866.001871.0029705565420
2017-01-061870.001880.001870.001880.007001313080
2017-01-051860.001877.001860.001869.0017803320020
2017-01-041850.001859.001850.001859.0010401930850
2016-12-301830.001858.001830.001844.00500923600
2016-12-291829.001830.001820.001830.00160292070
2016-12-281827.001830.001800.001820.007901438240
2016-12-271822.001823.001810.001821.00250454720
2016-12-261811.001813.001810.001813.00490887420
2016-12-221829.001829.001820.001820.00100182670
2016-12-211820.001830.001820.001820.0010701948780
2016-12-201829.001829.001818.001823.00180328710
2016-12-191835.001835.001813.001815.007701403580
2016-12-161820.001830.001820.001829.009101658140
2016-12-151820.001820.001820.001820.002036400
2016-12-141808.001809.001808.001808.005090420
2016-12-131820.001820.001807.001807.00340615810
2016-12-121820.001821.001810.001810.008201488770
2016-12-091820.001836.001810.001810.008801603140
2016-12-081800.001838.001800.001820.0030605568330
2016-12-071798.001798.001797.001797.003053930
2016-12-061800.001800.001798.001799.006201115430
2016-12-051799.001800.001799.001800.007501349810
2016-12-021798.001799.001791.001799.00130233650
2016-12-011800.001800.001790.001798.00240431580
2016-11-301780.001797.001780.001797.007501339280
2016-11-291780.001780.001778.001779.00150266870
2016-11-281763.001776.001763.001772.00120212300
2016-11-251773.001775.001753.001761.00280495110
2016-11-241731.001774.001731.001773.007301271680
2016-11-221749.001750.001734.001750.00130226840
2016-11-211764.001764.001731.001739.00470817750
2016-11-181750.001762.001749.001756.00360631960
2016-11-171723.001734.001722.001734.00110189680
2016-11-161748.001750.001723.001723.00460795080
2016-11-151748.001748.001728.001739.00140242420
2016-11-141745.001745.001728.001728.009001560420
2016-11-111771.001771.001741.001741.00330579640
2016-11-101760.001775.001760.001770.00170299600
2016-11-091770.001771.001750.001769.0011702059470
2016-11-081770.001770.001769.001770.0070123880
2016-11-071770.001770.001769.001770.00270477890
2016-11-041770.001773.001770.001770.00500885100
2016-11-021781.001789.001781.001789.00100178220
2016-11-011775.001790.001775.001790.00380678320
2016-10-311780.001780.001763.001763.00220390280
2016-10-281790.001790.001770.001777.00826014688450
2016-10-271781.001794.001781.001787.00160285820
2016-10-261788.001800.001788.001800.0070125420
2016-10-251790.001790.001788.001788.0070125240
2016-10-241789.001789.001789.001789.002035780
2016-10-211790.001790.001783.001783.00180321410
2016-10-201790.001790.001779.001783.00240428310
2016-10-191790.001790.001775.001785.005701016590
2016-10-181800.001800.001773.001790.0010201819670
2016-10-171800.001800.001800.001800.005090000
2016-10-141810.001810.001790.001791.0012402226620
2016-10-131810.001810.001800.001803.00290522920
2016-10-121825.001825.001791.001794.0011302037340
2016-10-111838.001839.001827.001839.005801063560
2016-10-071840.001840.001820.001839.00500919450
2016-10-061825.001827.001820.001823.006201130790
2016-10-051840.001840.001827.001827.005901079410
2016-10-041848.001848.001828.001833.0092910170530330
2016-10-031835.001836.001834.001834.00100183470
2016-09-301845.001845.001834.001834.002036790
2016-09-291849.001849.001831.001831.0090165330
2016-09-281849.001849.001832.001844.00250460840
2016-09-271840.001843.001840.001843.00150276060
2016-09-261810.001840.001810.001840.009001638210
2016-09-231839.001840.001839.001839.00120220690
2016-09-211839.001839.001825.001825.00110201220
2016-09-201847.001847.001830.001830.005701045340
2016-09-161850.001850.001850.001850.001018500
2016-09-1500
2016-09-141850.001850.001850.001850.001018500
2016-09-131839.001850.001822.001850.007301344510
2016-09-121839.001839.001826.001826.007801429380
2016-09-091850.001850.001840.001840.00360664800
2016-09-081867.001867.001850.001850.00310575500
2016-09-071854.001860.001854.001860.00460855350
2016-09-061843.001850.001843.001850.00310573430
2016-09-051844.001849.001833.001843.00110202510
2016-09-021831.001831.001831.001831.005091550
2016-09-011847.001847.001847.001847.001018470
2016-08-311840.001848.001840.001848.00330607440
2016-08-301840.001850.001839.001850.006301162180
2016-08-291830.001830.001829.001830.00320585560
2016-08-261830.001830.001829.001829.002036590
2016-08-251830.001830.001810.001812.00120217590
2016-08-241830.001830.001830.001830.002036600
2016-08-231829.001829.001810.001810.005601019150
2016-08-221829.001829.001826.001826.00210384030
2016-08-191830.001850.001830.001850.00110201500
2016-08-181849.001849.001820.001830.0013302435570
2016-08-171850.001850.001840.001840.006701233070
2016-08-161869.001869.001846.001846.00667012374870
2016-08-151874.001880.001856.001866.0015402865410
2016-08-121859.001870.001859.001870.0014202648140
2016-08-101850.001850.001850.001850.00400740000
2016-08-091847.001847.001845.001845.003055370
2016-08-081860.001860.001840.001847.0010601960300
2016-08-051840.001842.001840.001842.0070128920
2016-08-041849.001850.001843.001850.00480887720
2016-08-031859.001859.001840.001840.00360662790
2016-08-021853.001853.001850.001850.006801259090
2016-08-011869.001880.001864.001864.00440823550
2016-07-291863.001880.001843.001865.0017703306520
2016-07-281847.001863.001840.001863.0012902381130
2016-07-271870.001870.001861.001870.00470877880
2016-07-261873.001873.001861.001861.0070130480
2016-07-251880.001880.001862.001868.00450844160
2016-07-221878.001878.001848.001852.00200371580
2016-07-211879.001879.001867.001867.0080149630
2016-07-201860.001870.001849.001870.0018803494520
2016-07-191897.001897.001860.001860.007001309920
2016-07-151881.001881.001871.001871.00110206790
2016-07-141869.001880.001865.001871.007601423980
2016-07-131870.001873.001850.001850.009301735190
2016-07-121840.001900.001840.001900.0023204336550
2016-07-111849.001865.001849.001850.00150277670
2016-07-081870.001870.001849.001849.00230427820
2016-07-071860.001860.001842.001854.0070129570
2016-07-061872.001872.001840.001860.009601780150
2016-07-051875.001880.001862.001872.0015802955710
2016-07-041880.001880.001855.001870.00360671790
2016-07-011870.001875.001860.001870.00250466400
2016-06-301859.001872.001859.001872.00260484820
2016-06-291842.001842.001800.001839.00390715620
2016-06-281778.001844.001777.001842.00450820460
2016-06-271812.001812.001722.001750.00560984310
2016-06-241852.001852.001732.001732.0015602780310
2016-06-231838.001838.001820.001822.006501188010
2016-06-221869.001869.001850.001850.00480890460

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog