[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 
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
2016-06-211850.001869.001850.001868.00110204630
2016-06-201838.001860.001838.001860.00330609270
2016-06-171852.001852.001837.001838.00190349770
2016-06-161870.001875.001850.001852.00470871930
2016-06-151880.001880.001860.001865.00180335580
2016-06-141891.001891.001863.001868.007201348810
2016-06-131914.001914.001885.001891.00430815010
2016-06-101915.001915.001915.001915.001019150
2016-06-091891.001896.001891.001893.0070132540
2016-06-081915.001915.001895.001895.00150284590
2016-06-071908.001908.001901.001901.004076250
2016-06-061917.001917.001890.001912.00110209580
2016-06-031887.001916.001886.001889.003210061500730
2016-06-0200
2016-06-011895.001901.001893.001893.0090170610
2016-05-311928.001928.001870.001905.0012502385670
2016-05-301918.001918.001898.001905.0010201943750
2016-05-271914.001914.001900.001900.00370706700
2016-05-261868.001918.001868.001914.0011902231970
2016-05-251853.001908.001850.001908.00400746520
2016-05-2400
2016-05-231926.001926.001926.001926.001019260
2016-05-201899.001909.001889.001898.005501041990
2016-05-191930.001930.001912.001912.009001733330
2016-05-181923.001927.001881.001922.00260495050
2016-05-171922.001922.001922.001922.001019220
2016-05-161934.001934.001934.001934.0070135380
2016-05-131895.001925.001895.001925.00240455710
2016-05-121904.001935.001904.001935.00130250770
2016-05-111937.001940.001936.001936.00120232500
2016-05-101901.001936.001901.001936.0011102137300
2016-05-091928.001941.001918.001941.00190366420
2016-05-061920.001939.001888.001888.009701848730
2016-05-021885.001925.001885.001909.009101740300
2016-04-281940.001941.001920.001921.008601666410
2016-04-271994.001994.001941.001950.00160314570
2016-04-261956.001978.001937.001970.0039707844100
2016-04-251920.001959.001906.001956.0021504152240
2016-04-221917.002014.001917.002014.0022404463930
2016-04-211901.001902.001890.001902.0010301952870
2016-04-201903.001909.001900.001900.00260494910
2016-04-191884.001907.001884.001903.006701275900
2016-04-181905.001905.001884.001891.00110208910
2016-04-151929.001930.001884.001905.00340651000
2016-04-141943.001943.001904.001904.00250482920
2016-04-131903.001912.001900.001903.0011002093840
2016-04-121917.001929.001883.001929.0021504127760
2016-04-111904.001984.001872.001909.0025104824650
2016-04-081921.001921.001856.001856.00310589200
2016-04-071905.001921.001905.001921.0060114460
2016-04-061910.001920.001910.001920.00450859760
2016-04-051920.001920.001913.001920.007601459010
2016-04-041899.001920.001890.001920.007201375780
2016-04-011918.001919.001890.001890.00310589700
2016-03-311925.001927.001910.001920.00460882810
2016-03-301910.001918.001908.001917.00140267550
2016-03-291914.001914.001908.001908.00250478060
2016-03-281901.001915.001821.001901.007301356460
2016-03-251925.001925.001890.001912.001017019407980
2016-03-241900.001900.001897.001897.00160303870
2016-03-231927.001940.001920.001920.0012602428160
2016-03-221898.001928.001873.001927.0018003423430
2016-03-181881.001899.001875.001899.00330621460
2016-03-171896.001896.001877.001877.00170320940
2016-03-161871.001898.001871.001894.009001690330
2016-03-151894.001899.001894.001899.00470890950
2016-03-141900.001900.001880.001896.00250473160
2016-03-111853.001900.001853.001900.00310580430
2016-03-101899.001899.001866.001868.005093900
2016-03-091899.001899.001890.001890.00120227790
2016-03-081880.001900.001870.001900.00190358020
2016-03-071864.001864.001855.001855.005093030
2016-03-041861.001890.001861.001864.00350652460
2016-03-031908.001910.001890.001890.005301010330
2016-03-021898.001905.001897.001905.00370703570
2016-03-011900.001903.001893.001896.00280531360
2016-02-291895.001901.001820.001900.009001675480
2016-02-261900.001910.001880.001895.009701841950
2016-02-251875.001890.001817.001890.007501407440
2016-02-241805.001872.001805.001872.00120221240
2016-02-231865.001865.001839.001839.00290537050
2016-02-221841.001860.001841.001860.00340627980
2016-02-191800.001843.001800.001840.00764014034280
2016-02-181859.001859.001782.001782.00470855780
2016-02-171863.001863.001815.001862.00350644340
2016-02-161849.001881.001783.001785.0020903881590
2016-02-151787.001797.001785.001797.00550982180
2016-02-121700.001753.001666.001707.006401100810
2016-02-101762.001789.001722.001727.0012202128100
2016-02-091799.001799.001799.001799.001017990
2016-02-081802.001838.001721.001835.009401670690
2016-02-051832.001832.001832.001832.001018320
2016-02-041801.001864.001800.001855.0034806413060
2016-02-031811.001811.001794.001800.0011001977230
2016-02-021864.001864.001760.001828.0010701909590
2016-02-011829.001900.001820.001856.0025004610750
2016-01-291709.001790.001698.001790.0031405567170
2016-01-281735.001735.001707.001709.00180308450
2016-01-271652.001720.001650.001720.00520877030
2016-01-261679.001690.001679.001690.00120202360
2016-01-251620.001698.001620.001680.008701421600
2016-01-221714.001714.001634.001647.0013402249390
2016-01-211725.001725.001620.001634.00490803660
2016-01-201674.001674.001645.001645.0012302052960
2016-01-191715.001715.001650.001650.006901150460
2016-01-181632.001726.001632.001676.007801302100
2016-01-151712.001733.001665.001733.008901508230
2016-01-141739.001739.001660.001668.0012302069710
2016-01-131747.001747.001690.001715.00270459870
2016-01-121770.001770.001700.001764.00170291980
2016-01-081714.001714.001705.001705.00310530700
2016-01-071727.001731.001722.001725.00530914660
2016-01-061745.001747.001734.001734.00460801800
2016-01-051774.001774.001724.001734.0011602017800
2016-01-041774.001774.001736.001738.0027604828450
2015-12-301770.001770.001763.001763.00510901560
2015-12-291769.001769.001769.001769.0010001769000
2015-12-281757.001758.001750.001752.009201614340
2015-12-251762.001762.001746.001757.007701351650
2015-12-241774.001774.001749.001762.0015202680820
2015-12-221770.001770.001747.001747.00290511680
2015-12-211730.001764.001730.001731.00280489140
2015-12-181769.001769.001730.001730.0012202115150
2015-12-171742.001742.001737.001737.00220383190
2015-12-161765.001766.001730.001735.0021003641400
2015-12-151769.001769.001750.001750.00110194030
2015-12-141769.001769.001738.001762.0060105180
2015-12-111745.001745.001738.001738.00370644680
2015-12-101766.001774.001738.001773.005901033630
2015-12-091772.001772.001748.001753.0011902083200
2015-12-081772.001772.001750.001750.0020503600790
2015-12-071760.001766.001754.001766.00170299000
2015-12-041745.001750.001741.001741.006201080150
2015-12-031745.001745.001742.001745.005901029460
2015-12-021788.001788.001766.001766.008501515370
2015-12-011777.001777.001770.001770.00160284040
2015-11-301750.001778.001743.001777.005801017880
2015-11-271774.001790.001760.001760.00300532490

   ※ 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