[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 
2017-10-201653.001659.001651.001657.0035105802700
2017-10-191655.001655.001646.001652.00580959150
2017-10-181654.001654.001637.001643.0011801938850
2017-10-171652.001653.001643.001644.00570938360
2017-10-161633.001638.001633.001638.006901128470
2017-10-131643.001648.001631.001638.0022303653550
2017-10-121655.001656.001643.001645.0017402870390
2017-10-111665.001665.001648.001651.0018703097380
2017-10-101676.001689.001669.001673.0018603112480
2017-10-061689.001689.001672.001675.0017002849090
2017-10-051688.001688.001680.001685.00250421730
2017-10-041689.001689.001678.001678.0016502774540
2017-10-031677.001688.001677.001688.00210352340
2017-10-021689.001689.001676.001677.0010601782920
2017-09-291675.001690.001675.001690.00330555840
2017-09-281692.001692.001675.001678.008501427820
2017-09-271693.001693.001686.001686.005084440
2017-09-261681.001686.001680.001686.00540907740
2017-09-251696.001696.001680.001696.0011801991440
2017-09-221695.001701.001686.001686.009501605920
2017-09-211700.001700.001695.001695.00310526730
2017-09-201699.001699.001695.001699.00200339460
2017-09-191699.001700.001693.001694.00250424590
2017-09-151682.001695.001682.001683.00290489030
2017-09-141688.001690.001681.001681.0090151890
2017-09-131695.001695.001678.001683.006001012280
2017-09-121696.001705.001679.001679.0030805189760
2017-09-111700.001700.001686.001686.007801318520
2017-09-081699.001699.001689.001690.00180304170
2017-09-071688.001699.001688.001699.0011201892870
2017-09-061691.001700.001683.001688.0016102720450
2017-09-051690.001700.001690.001700.00190321740
2017-09-041695.001709.001691.001694.0011201897630
2017-09-011716.001719.001705.001719.00510873420
2017-08-311716.001716.001696.001712.008201401820
2017-08-301697.001699.001697.001699.0060101860
2017-08-291700.001700.001697.001697.0080135940
2017-08-281719.001719.001700.001700.006201057790
2017-08-251720.001720.001706.001706.005085440
2017-08-241718.001718.001703.001711.00160274280
2017-08-231720.001720.001710.001710.00120205840
2017-08-221710.001719.001707.001719.00480820830
2017-08-211700.001710.001695.001695.00180306040
2017-08-181700.001700.001686.001699.00150253940
2017-08-171697.001700.001690.001700.00110186410
2017-08-161700.001700.001693.001693.00100169580
2017-08-151692.001700.001686.001690.00160270940
2017-08-141688.001700.001688.001700.00490827660
2017-08-101717.001717.001690.001709.005901001730
2017-08-091715.001715.001700.001702.00270461410
2017-08-081718.001718.001700.001706.00240409590
2017-08-071716.001716.001716.001716.00350600600
2017-08-041701.001709.001700.001709.007001190190
2017-08-031707.001707.001700.001705.00300510530
2017-08-021709.001709.001705.001705.00210358690
2017-08-011710.001722.001709.001709.0037906505630
2017-07-311708.001710.001708.001710.007401265140
2017-07-281699.001705.001699.001703.0041407052340
2017-07-271679.001693.001679.001689.00646010919900
2017-07-261700.001700.001662.001664.0013502248960
2017-07-251680.001692.001664.001685.00480807510
2017-07-241680.001680.001670.001678.00370620840
2017-07-211698.001698.001660.001679.006901155280
2017-07-201665.001709.001654.001691.0023203889090
2017-07-191639.001665.001638.001665.0013102159940
2017-07-181636.001650.001636.001638.00340556980
2017-07-141659.001659.001633.001636.0023903912820
2017-07-131645.001652.001640.001652.00260428220
2017-07-121670.001675.001551.001645.0035405825300
2017-07-111688.001709.001672.001675.0044507479500
2017-07-101705.001705.001678.001680.00664011170670
2017-07-071708.001710.001685.001687.0028104761170
2017-07-061700.001700.001692.001699.00530899150
2017-07-051730.001730.001672.001696.001784030226950
2017-07-041730.001730.001729.001730.00360622580
2017-07-031735.001738.001715.001715.00820014116290
2017-06-301759.001760.001730.001749.0010701855650
2017-06-291749.001750.001749.001750.00270472430
2017-06-281749.001750.001747.001750.00290506960
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

   ※ 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