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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,922.5 | 1,924 | 1,915 | 1,919 | -5 | -0.3% | 278,900 |
| 2025/06/19 | 1,924 | 1,925 | 1,915.5 | 1,924 | +2.5 | +0.1% | 269,270 |
| 2025/06/18 | 1,927.5 | 1,928 | 1,920.5 | 1,921.5 | -6 | -0.3% | 439,340 |
| 2025/06/17 | 1,917.5 | 1,930 | 1,908.5 | 1,927.5 | +9.5 | +0.5% | 359,950 |
| 2025/06/16 | 1,915.5 | 1,934 | 1,909 | 1,918 | +3 | +0.2% | 731,780 |
| 2025/06/13 | 1,898.5 | 1,915 | 1,895.5 | 1,915 | +13.5 | +0.7% | 1,065,430 |
| 2025/06/12 | 1,897.5 | 1,903 | 1,894.5 | 1,901.5 | +6 | +0.3% | 460,630 |
| 2025/06/11 | 1,887 | 1,897.5 | 1,883.5 | 1,895.5 | +13 | +0.7% | 539,550 |
| 2025/06/10 | 1,880 | 1,886.5 | 1,875.5 | 1,882.5 | +5 | +0.3% | 400,610 |
| 2025/06/09 | 1,891.5 | 1,892 | 1,877.5 | 1,877.5 | -9.5 | -0.5% | 250,380 |
| 2025/06/06 | 1,881 | 1,887 | 1,880.5 | 1,887 | +6.5 | +0.3% | 202,320 |
| 2025/06/05 | 1,874 | 1,880.5 | 1,870.5 | 1,880.5 | +4.5 | +0.2% | 234,090 |
| 2025/06/04 | 1,878.5 | 1,880 | 1,875 | 1,876 | -3.5 | -0.2% | 142,320 |
| 2025/06/03 | 1,876.5 | 1,879.5 | 1,866 | 1,879.5 | +6.5 | +0.3% | 445,260 |
| 2025/06/02 | 1,871.5 | 1,875 | 1,868 | 1,873 | +7.5 | +0.4% | 220,550 |
| 2025/05/30 | 1,871.5 | 1,876.5 | 1,865.5 | 1,865.5 | -2 | -0.1% | 287,040 |
| 2025/05/29 | 1,878 | 1,882 | 1,867 | 1,867.5 | -7.5 | -0.4% | 332,030 |
| 2025/05/28 | 1,866.5 | 1,875.5 | 1,863 | 1,875 | +12.5 | +0.7% | 403,740 |
| 2025/05/27 | 1,858.5 | 1,864.5 | 1,856.5 | 1,862.5 | +5 | +0.3% | 259,700 |
| 2025/05/26 | 1,850 | 1,861.5 | 1,849 | 1,857.5 | +16 | +0.9% | 370,090 |
| 2025/05/23 | 1,841.5 | 1,846.5 | 1,839.5 | 1,841.5 | ±0 | ±0% | 376,100 |
| 2025/05/22 | 1,835 | 1,841.5 | 1,830 | 1,841.5 | +5 | +0.3% | 360,500 |
| 2025/05/21 | 1,842.5 | 1,844.5 | 1,834.5 | 1,836.5 | -3.5 | -0.2% | 704,550 |
| 2025/05/20 | 1,853.5 | 1,854 | 1,837 | 1,840 | -8.5 | -0.5% | 746,980 |
| 2025/05/19 | 1,852 | 1,852 | 1,841.5 | 1,848.5 | -10 | -0.5% | 585,290 |
| 2025/05/16 | 1,865 | 1,867.5 | 1,850 | 1,858.5 | -5.5 | -0.3% | 600,870 |
| 2025/05/15 | 1,860 | 1,864 | 1,851 | 1,864 | +4 | +0.2% | 265,710 |
| 2025/05/14 | 1,850 | 1,860.5 | 1,844 | 1,860 | +11 | +0.6% | 384,300 |
| 2025/05/13 | 1,873 | 1,873.5 | 1,845 | 1,849 | -25 | -1.3% | 986,420 |
| 2025/05/12 | 1,858 | 1,874 | 1,857.5 | 1,874 | +18 | +1% | 458,440 |
| 2025/05/09 | 1,852.5 | 1,856 | 1,843 | 1,856 | +4 | +0.2% | 555,270 |
| 2025/05/08 | 1,864.5 | 1,865 | 1,848.5 | 1,852 | -33 | -1.8% | 859,520 |
| 2025/05/07 | 1,906.5 | 1,907 | 1,881 | 1,885 | -14 | -0.7% | 854,840 |
| 2025/05/02 | 1,885 | 1,903.5 | 1,884 | 1,899 | +13 | +0.7% | 748,310 |
| 2025/05/01 | 1,862 | 1,886 | 1,856 | 1,886 | +28 | +1.5% | 760,950 |
| 2025/04/30 | 1,853.5 | 1,862 | 1,845 | 1,858 | +1 | +0.1% | 384,660 |
| 2025/04/28 | 1,852.5 | 1,857 | 1,845 | 1,857 | +11 | +0.6% | 213,260 |
| 2025/04/25 | 1,864 | 1,864 | 1,839.5 | 1,846 | -1 | -0.1% | 547,920 |
| 2025/04/24 | 1,861.5 | 1,862.5 | 1,847 | 1,847 | -15.5 | -0.8% | 716,910 |
| 2025/04/23 | 1,870.5 | 1,875 | 1,857.5 | 1,862.5 | -3 | -0.2% | 277,870 |
| 2025/04/22 | 1,856.5 | 1,868 | 1,856 | 1,865.5 | +6 | +0.3% | 256,870 |
| 2025/04/21 | 1,852.5 | 1,862 | 1,852 | 1,859.5 | +3.5 | +0.2% | 153,650 |
| 2025/04/18 | 1,855.5 | 1,865.5 | 1,852.5 | 1,856 | +1.5 | +0.1% | 450,900 |
| 2025/04/17 | 1,854.5 | 1,862 | 1,847 | 1,854.5 | ±0 | ±0% | 234,340 |
| 2025/04/16 | 1,848.5 | 1,856 | 1,843.5 | 1,854.5 | +10.5 | +0.6% | 197,490 |
| 2025/04/15 | 1,859.5 | 1,860 | 1,837 | 1,844 | -9 | -0.5% | 327,060 |
| 2025/04/14 | 1,854.5 | 1,867.5 | 1,850.5 | 1,853 | +3 | +0.2% | 372,360 |
| 2025/04/11 | 1,819 | 1,854 | 1,813 | 1,850 | +6 | +0.3% | 872,130 |
| 2025/04/10 | 1,843.5 | 1,858 | 1,810.5 | 1,844 | +38.5 | +2.1% | 893,450 |
| 2025/04/09 | 1,794.5 | 1,809.5 | 1,788.5 | 1,805.5 | -8.5 | -0.5% | 1,049,890 |
1～
50
件表示中 / 3725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
