ＮＥＸＴ ＦＵＮＤＳ 東証ＲＥＩＴ指数連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,944.5 | 1,953.5 | 1,935 | 1,952 | +8 | +0.4% | 421,190 |
| 2024/04/25 | 1,950.5 | 1,955 | 1,942.5 | 1,944 | -3 | -0.2% | 230,960 |
| 2024/04/24 | 1,957 | 1,958 | 1,940.5 | 1,947 | -13 | -0.7% | 339,830 |
| 2024/04/23 | 1,959 | 1,969.5 | 1,950.5 | 1,960 | +10 | +0.5% | 396,550 |
| 2024/04/22 | 1,944.5 | 1,955.5 | 1,934 | 1,950 | +15 | +0.8% | 359,530 |
| 2024/04/19 | 1,933 | 1,936.5 | 1,911 | 1,935 | +2 | +0.1% | 731,280 |
| 2024/04/18 | 1,940 | 1,947.5 | 1,931.5 | 1,933 | -5.5 | -0.3% | 742,040 |
| 2024/04/17 | 1,930 | 1,946 | 1,923.5 | 1,938.5 | +12 | +0.6% | 596,230 |
| 2024/04/16 | 1,915 | 1,939 | 1,912.5 | 1,926.5 | +11 | +0.6% | 356,220 |
| 2024/04/15 | 1,920 | 1,923 | 1,912 | 1,915.5 | -4.5 | -0.2% | 564,480 |
| 2024/04/12 | 1,949.5 | 1,949.5 | 1,909 | 1,920 | -23 | -1.2% | 1,360,100 |
| 2024/04/11 | 1,924 | 1,949 | 1,914.5 | 1,943 | +8.5 | +0.4% | 1,121,860 |
| 2024/04/10 | 1,947.5 | 1,960 | 1,931.5 | 1,934.5 | -14 | -0.7% | 346,480 |
| 2024/04/09 | 1,933.5 | 1,953 | 1,932.5 | 1,948.5 | +20.5 | +1.1% | 413,240 |
| 2024/04/08 | 1,900 | 1,931 | 1,893.5 | 1,928 | +34.5 | +1.8% | 432,690 |
| 2024/04/05 | 1,915 | 1,915 | 1,884.5 | 1,893.5 | -13.5 | -0.7% | 1,628,930 |
| 2024/04/04 | 1,905.5 | 1,908.5 | 1,899 | 1,907 | +1.5 | +0.1% | 445,620 |
| 2024/04/03 | 1,915.5 | 1,915.5 | 1,894 | 1,905.5 | -16 | -0.8% | 672,770 |
| 2024/04/02 | 1,934 | 1,937.5 | 1,910.5 | 1,921.5 | -12 | -0.6% | 1,016,150 |
| 2024/04/01 | 1,950 | 1,958.5 | 1,929 | 1,933.5 | -9.5 | -0.5% | 905,610 |
| 2024/03/29 | 1,953.5 | 1,954 | 1,933 | 1,943 | -3.5 | -0.2% | 1,623,980 |
| 2024/03/28 | 1,960 | 1,963.5 | 1,941.5 | 1,946.5 | -8.5 | -0.4% | 2,074,980 |
| 2024/03/27 | 1,955 | 1,965 | 1,949 | 1,955 | -0.5 | ±0% | 4,367,960 |
| 2024/03/26 | 1,965.5 | 1,965.5 | 1,951 | 1,955.5 | -7 | -0.4% | 497,800 |
| 2024/03/25 | 1,965.5 | 1,971.5 | 1,958 | 1,962.5 | -1 | -0.1% | 998,560 |
| 2024/03/22 | 1,951 | 1,964.5 | 1,942.5 | 1,963.5 | +18.5 | +1% | 676,800 |
| 2024/03/21 | 1,938 | 1,946 | 1,914.5 | 1,945 | +25.5 | +1.3% | 1,088,250 |
| 2024/03/19 | 1,868 | 1,927.5 | 1,867.5 | 1,919.5 | +62.5 | +3.4% | 1,427,810 |
| 2024/03/18 | 1,889 | 1,889 | 1,845 | 1,857 | +0.5 | ±0% | 751,220 |
| 2024/03/15 | 1,841.5 | 1,882 | 1,839 | 1,856.5 | +29.5 | +1.6% | 1,326,500 |
| 2024/03/14 | 1,805 | 1,828 | 1,804 | 1,827 | +26.5 | +1.5% | 1,778,580 |
| 2024/03/13 | 1,820.5 | 1,821.5 | 1,789.5 | 1,800.5 | -15.5 | -0.9% | 2,086,450 |
| 2024/03/12 | 1,825 | 1,825.5 | 1,808 | 1,816 | -5.5 | -0.3% | 906,510 |
| 2024/03/11 | 1,821.5 | 1,829 | 1,812 | 1,821.5 | +4 | +0.2% | 1,150,130 |
| 2024/03/08 | 1,817.5 | 1,831.5 | 1,805.5 | 1,817.5 | +1 | +0.1% | 1,351,700 |
| 2024/03/07 | 1,849.5 | 1,849.5 | 1,813.5 | 1,816.5 | -24.5 | -1.3% | 1,264,150 |
| 2024/03/06 | 1,846.5 | 1,851 | 1,834 | 1,841 | +4.5 | +0.2% | 637,510 |
| 2024/03/05 | 1,850 | 1,851 | 1,831.5 | 1,836.5 | -4 | -0.2% | 496,870 |
| 2024/03/04 | 1,858 | 1,858 | 1,835 | 1,840.5 | +15 | +0.8% | 526,720 |
| 2024/03/01 | 1,844 | 1,844 | 1,822 | 1,825.5 | -12 | -0.7% | 977,080 |
| 2024/02/29 | 1,857 | 1,857 | 1,823.5 | 1,837.5 | -12.5 | -0.7% | 799,310 |
| 2024/02/28 | 1,854.5 | 1,860 | 1,846 | 1,850 | -0.5 | ±0% | 1,002,600 |
| 2024/02/27 | 1,852 | 1,860 | 1,844.5 | 1,850.5 | +1.5 | +0.1% | 1,099,190 |
| 2024/02/26 | 1,842.5 | 1,854 | 1,838 | 1,849 | +23 | +1.3% | 899,310 |
| 2024/02/22 | 1,825 | 1,829 | 1,805.5 | 1,826 | -8.5 | -0.5% | 1,035,270 |
| 2024/02/21 | 1,849.5 | 1,849.5 | 1,819 | 1,834.5 | +3.5 | +0.2% | 831,680 |
| 2024/02/20 | 1,835 | 1,847.5 | 1,828 | 1,831 | +3.5 | +0.2% | 508,600 |
| 2024/02/19 | 1,841 | 1,843 | 1,820 | 1,827.5 | -13 | -0.7% | 879,970 |
| 2024/02/16 | 1,860 | 1,860 | 1,830.5 | 1,840.5 | -10 | -0.5% | 1,366,750 |
| 2024/02/15 | 1,874.5 | 1,875.5 | 1,846.5 | 1,850.5 | -23.5 | -1.3% | 793,990 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＪ－ＲＥＩＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
