1,899
+13 (+0.69%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,790 | 1,792 | 1,778.5 | 1,778.5 | -11.5 | -0.6% | 695,210 |
| 2024/11/29 | 1,798.5 | 1,802.5 | 1,790 | 1,790 | -8 | -0.4% | 352,110 |
| 2024/11/28 | 1,797 | 1,803.5 | 1,795.5 | 1,798 | +1 | +0.1% | 175,020 |
| 2024/11/27 | 1,801.5 | 1,806.5 | 1,789.5 | 1,797 | -3.5 | -0.2% | 594,900 |
| 2024/11/26 | 1,804 | 1,804 | 1,794 | 1,800.5 | ±0 | ±0% | 291,110 |
| 2024/11/25 | 1,808 | 1,815 | 1,800.5 | 1,800.5 | -0.5 | ±0% | 284,830 |
| 2024/11/22 | 1,792 | 1,803 | 1,791 | 1,801 | +10 | +0.6% | 262,230 |
| 2024/11/21 | 1,803 | 1,804.5 | 1,791 | 1,791 | -12 | -0.7% | 352,750 |
| 2024/11/20 | 1,809 | 1,814.5 | 1,798.5 | 1,803 | +1 | +0.1% | 314,710 |
| 2024/11/19 | 1,800 | 1,804.5 | 1,795.5 | 1,802 | +5 | +0.3% | 498,140 |
| 2024/11/18 | 1,783.5 | 1,797.5 | 1,780.5 | 1,797 | +14.5 | +0.8% | 599,410 |
| 2024/11/15 | 1,779 | 1,789 | 1,777 | 1,782.5 | +9 | +0.5% | 1,004,100 |
| 2024/11/14 | 1,785 | 1,786 | 1,772 | 1,773.5 | -12.5 | -0.7% | 745,840 |
| 2024/11/13 | 1,798 | 1,798 | 1,785 | 1,786 | -14.5 | -0.8% | 859,410 |
| 2024/11/12 | 1,799.5 | 1,807 | 1,796 | 1,800.5 | +4.5 | +0.3% | 292,160 |
| 2024/11/11 | 1,800 | 1,801.5 | 1,790 | 1,796 | -5.5 | -0.3% | 435,510 |
| 2024/11/08 | 1,796 | 1,806 | 1,792 | 1,801.5 | +5.5 | +0.3% | 964,950 |
| 2024/11/07 | 1,808 | 1,818.5 | 1,794 | 1,796 | -32.5 | -1.8% | 1,330,950 |
| 2024/11/06 | 1,823 | 1,836 | 1,821 | 1,828.5 | +10.5 | +0.6% | 836,010 |
| 2024/11/05 | 1,825 | 1,830 | 1,817 | 1,818 | -7.5 | -0.4% | 369,970 |
| 2024/11/01 | 1,825.5 | 1,834.5 | 1,820 | 1,825.5 | ±0 | ±0% | 254,040 |
| 2024/10/31 | 1,830 | 1,835.5 | 1,821.5 | 1,825.5 | -9 | -0.5% | 1,341,860 |
| 2024/10/30 | 1,824 | 1,840.5 | 1,824 | 1,834.5 | +1 | +0.1% | 284,060 |
| 2024/10/29 | 1,832 | 1,836.5 | 1,821.5 | 1,833.5 | +1 | +0.1% | 292,680 |
| 2024/10/28 | 1,820.5 | 1,836 | 1,814.5 | 1,832.5 | +9.5 | +0.5% | 372,580 |
| 2024/10/25 | 1,820 | 1,825 | 1,816 | 1,823 | +2.5 | +0.1% | 433,340 |
| 2024/10/24 | 1,831.5 | 1,831.5 | 1,820.5 | 1,820.5 | -16 | -0.9% | 483,320 |
| 2024/10/23 | 1,821 | 1,838 | 1,816 | 1,836.5 | +9 | +0.5% | 439,370 |
| 2024/10/22 | 1,828 | 1,828 | 1,818 | 1,827.5 | -3.5 | -0.2% | 796,370 |
| 2024/10/21 | 1,836 | 1,837 | 1,828 | 1,831 | -3 | -0.2% | 316,550 |
| 2024/10/18 | 1,839.5 | 1,843 | 1,832 | 1,834 | +1 | +0.1% | 285,230 |
| 2024/10/17 | 1,832.5 | 1,843.5 | 1,831 | 1,833 | +2.5 | +0.1% | 546,020 |
| 2024/10/16 | 1,833 | 1,837.5 | 1,822.5 | 1,830.5 | -3 | -0.2% | 631,490 |
| 2024/10/15 | 1,847 | 1,847 | 1,832 | 1,833.5 | -8.5 | -0.5% | 485,220 |
| 2024/10/11 | 1,847 | 1,847 | 1,835.5 | 1,842 | -3 | -0.2% | 332,460 |
| 2024/10/10 | 1,850.5 | 1,851 | 1,840.5 | 1,845 | -2.5 | -0.1% | 310,500 |
| 2024/10/09 | 1,845 | 1,852 | 1,842.5 | 1,847.5 | +5.5 | +0.3% | 287,610 |
| 2024/10/08 | 1,849 | 1,850.5 | 1,839 | 1,842 | -4.5 | -0.2% | 301,270 |
| 2024/10/07 | 1,870.5 | 1,870.5 | 1,841 | 1,846.5 | -15.5 | -0.8% | 616,500 |
| 2024/10/04 | 1,862 | 1,871 | 1,859 | 1,862 | ±0 | ±0% | 250,210 |
| 2024/10/03 | 1,854.5 | 1,869.5 | 1,854.5 | 1,862 | +5.5 | +0.3% | 442,890 |
| 2024/10/02 | 1,864.5 | 1,864.5 | 1,851 | 1,856.5 | -6.5 | -0.3% | 567,130 |
| 2024/10/01 | 1,873.5 | 1,874 | 1,858 | 1,863 | -2 | -0.1% | 669,770 |
| 2024/09/30 | 1,882.5 | 1,891 | 1,863 | 1,865 | -40.5 | -2.1% | 525,830 |
| 2024/09/27 | 1,896 | 1,906 | 1,892 | 1,905.5 | +12 | +0.6% | 408,040 |
| 2024/09/26 | 1,890 | 1,897 | 1,888 | 1,893.5 | +1.5 | +0.1% | 157,580 |
| 2024/09/25 | 1,884 | 1,898 | 1,874 | 1,892 | +10 | +0.5% | 425,370 |
| 2024/09/24 | 1,891.5 | 1,892.5 | 1,881.5 | 1,882 | -6.5 | -0.3% | 442,040 |
| 2024/09/20 | 1,886 | 1,907 | 1,885 | 1,888.5 | +3.5 | +0.2% | 282,260 |
| 2024/09/19 | 1,890 | 1,901.5 | 1,883.5 | 1,885 | -6 | -0.3% | 392,630 |
101～
150
件表示中 / 3692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
