1,793
-15 (-0.83%)
株価：2026/10/29 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2026/10/29 | 1,808 | 1,808.5 | 1,783 | 1,793 | -15 | -0.8% | 1,867,910 |
| 2026/10/28 | 1,829.5 | 1,829.5 | 1,803.5 | 1,808 | -19 | -1% | 818,670 |
| 2026/10/27 | 1,840 | 1,840 | 1,824 | 1,827 | -13 | -0.7% | 836,510 |
| 2026/10/26 | 1,815.5 | 1,840 | 1,808 | 1,840 | +29 | +1.6% | 710,980 |
| 2026/10/23 | 1,798 | 1,824.5 | 1,797 | 1,811 | +17 | +0.9% | 2,830,750 |
| 2026/10/22 | 1,792.5 | 1,798.5 | 1,785 | 1,794 | +1.5 | +0.1% | 636,440 |
| 2026/10/21 | 1,790.5 | 1,801 | 1,790 | 1,792.5 | +7 | +0.4% | 563,730 |
| 2026/10/20 | 1,807.5 | 1,807.5 | 1,784 | 1,785.5 | -23 | -1.3% | 1,599,220 |
| 2026/10/19 | 1,814.5 | 1,816 | 1,798.5 | 1,808.5 | -6.5 | -0.4% | 1,255,000 |
| 2026/10/16 | 1,816 | 1,822 | 1,806.5 | 1,815 | +3 | +0.2% | 700,620 |
| 2026/10/15 | 1,800 | 1,812 | 1,785 | 1,812 | +12 | +0.7% | 1,160,910 |
| 2026/10/14 | 1,806.5 | 1,806.5 | 1,792 | 1,800 | -4 | -0.2% | 1,296,140 |
| 2026/10/13 | 1,812 | 1,812 | 1,796.5 | 1,804 | ±0 | ±0% | 1,073,560 |
| 2026/10/09 | 1,797.5 | 1,806 | 1,788.5 | 1,804 | +11 | +0.6% | 1,266,230 |
| 2026/10/08 | 1,800 | 1,800.5 | 1,782 | 1,793 | -7 | -0.4% | 1,717,650 |
| 2026/10/07 | 1,811 | 1,811 | 1,799 | 1,800 | -11 | -0.6% | 966,440 |
| 2026/10/06 | 1,796 | 1,811 | 1,791 | 1,811 | +8.5 | +0.5% | 1,286,830 |
| 2026/10/05 | 1,820 | 1,821 | 1,797.5 | 1,802.5 | -17.5 | -1% | 1,862,410 |
| 2026/10/02 | 1,846.5 | 1,846.5 | 1,818 | 1,820 | -28 | -1.5% | 1,596,950 |
| 2026/10/01 | 1,858 | 1,858 | 1,843 | 1,848 | -8 | -0.4% | 1,930,200 |
| 2026/09/30 | 1,855 | 1,860 | 1,847 | 1,856 | -1 | -0.1% | 820,650 |
| 2026/09/29 | 1,870 | 1,872 | 1,849.5 | 1,857 | -13 | -0.7% | 1,191,060 |
| 2026/09/28 | 1,880 | 1,882 | 1,870 | 1,870 | -7 | -0.4% | 1,327,190 |
| 2026/09/25 | 1,888 | 1,894.5 | 1,873.5 | 1,877 | -7 | -0.4% | 1,411,420 |
| 2026/09/24 | 1,885 | 1,890 | 1,876 | 1,884 | -2 | -0.1% | 1,694,690 |
| 2026/09/18 | 1,897 | 1,898.5 | 1,883.5 | 1,886 | -10.5 | -0.6% | 1,283,370 |
| 2026/09/17 | 1,892 | 1,899 | 1,891.5 | 1,896.5 | +4 | +0.2% | 703,010 |
| 2026/09/16 | 1,895 | 1,900 | 1,890.5 | 1,892.5 | -2.5 | -0.1% | 740,290 |
| 2026/09/15 | 1,897.5 | 1,898 | 1,887 | 1,895 | -1.5 | -0.1% | 836,820 |
| 2026/09/14 | 1,886 | 1,903 | 1,886 | 1,896.5 | +8 | +0.4% | 953,950 |
| 2026/09/11 | 1,902.5 | 1,902.5 | 1,884.5 | 1,888.5 | -21 | -1.1% | 1,451,140 |
| 2026/09/10 | 1,899.5 | 1,909.5 | 1,895.5 | 1,909.5 | +8.5 | +0.4% | 348,090 |
| 2026/09/09 | 1,896.5 | 1,903.5 | 1,892 | 1,901 | +2 | +0.1% | 787,250 |
| 2026/09/08 | 1,909.5 | 1,909.5 | 1,891.5 | 1,899 | -15 | -0.8% | 1,227,020 |
| 2026/09/07 | 1,924 | 1,925 | 1,906.5 | 1,914 | -11 | -0.6% | 969,610 |
| 2026/09/04 | 1,924 | 1,927 | 1,918 | 1,925 | +1.5 | +0.1% | 456,960 |
| 2026/09/03 | 1,929.5 | 1,937.5 | 1,923.5 | 1,923.5 | -8 | -0.4% | 604,700 |
| 2026/09/02 | 1,935 | 1,938 | 1,925 | 1,931.5 | -8.5 | -0.4% | 880,510 |
| 2026/09/01 | 1,932.5 | 1,942 | 1,929 | 1,940 | -1 | -0.1% | 918,880 |
| 2026/08/31 | 1,937 | 1,945 | 1,930.5 | 1,941 | +3 | +0.2% | 1,081,660 |
| 2026/08/28 | 1,951 | 1,952 | 1,937 | 1,938 | -21.5 | -1.1% | 568,770 |
| 2026/08/27 | 1,956 | 1,966 | 1,950.5 | 1,959.5 | +3 | +0.2% | 374,650 |
| 2026/08/26 | 1,943 | 1,961 | 1,943 | 1,956.5 | +8 | +0.4% | 386,840 |
| 2026/08/25 | 1,947.5 | 1,955.5 | 1,947 | 1,948.5 | +0.5 | ±0% | 515,150 |
| 2026/08/24 | 1,940 | 1,951 | 1,934 | 1,948 | +10 | +0.5% | 749,990 |
| 2026/08/21 | 1,942 | 1,943.5 | 1,928.5 | 1,938 | -11 | -0.6% | 617,760 |
| 2026/08/20 | 1,962.5 | 1,964 | 1,935 | 1,949 | +21 | +1.1% | 663,330 |
| 2026/08/19 | 1,940 | 1,940 | 1,925.5 | 1,928 | -7 | -0.4% | 1,091,520 |
| 2026/08/18 | 1,952.5 | 1,952.5 | 1,925 | 1,935 | -10.5 | -0.5% | 800,070 |
| 2026/08/17 | 1,952 | 1,956.5 | 1,941 | 1,945.5 | +1.5 | +0.1% | 480,300 |
1～
50
件表示中 / 4055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
