1,852
-33 (-1.75%)
株価：2025/05/08 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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 1,780 | 1,785 | 1,764 | 1,769 | -14 | -0.8% | 35,550 |
| 2018/03/02 | 1,774 | 1,793 | 1,773 | 1,783 | -12 | -0.7% | 36,890 |
| 2018/03/01 | 1,802 | 1,819 | 1,795 | 1,795 | -13 | -0.7% | 97,960 |
| 2018/02/28 | 1,817 | 1,825 | 1,808 | 1,808 | -20 | -1.1% | 26,000 |
| 2018/02/27 | 1,836 | 1,840 | 1,825 | 1,828 | -1 | -0.1% | 40,040 |
| 2018/02/26 | 1,820 | 1,835 | 1,816 | 1,829 | +18 | +1% | 111,950 |
| 2018/02/23 | 1,795 | 1,813 | 1,795 | 1,811 | +17 | +0.9% | 31,360 |
| 2018/02/22 | 1,795 | 1,804 | 1,788 | 1,794 | -8 | -0.4% | 96,020 |
| 2018/02/21 | 1,796 | 1,807 | 1,792 | 1,802 | -5 | -0.3% | 40,830 |
| 2018/02/20 | 1,791 | 1,808 | 1,787 | 1,807 | +20 | +1.1% | 53,570 |
| 2018/02/19 | 1,779 | 1,787 | 1,771 | 1,787 | +21 | +1.2% | 20,250 |
| 2018/02/16 | 1,760 | 1,773 | 1,755 | 1,766 | +17 | +1% | 48,900 |
| 2018/02/15 | 1,752 | 1,752 | 1,737 | 1,749 | +1 | +0.1% | 69,000 |
| 2018/02/14 | 1,759 | 1,766 | 1,745 | 1,748 | -18 | -1% | 90,700 |
| 2018/02/13 | 1,778 | 1,793 | 1,764 | 1,766 | -3 | -0.2% | 78,170 |
| 2018/02/09 | 1,745 | 1,775 | 1,743 | 1,769 | -22 | -1.2% | 203,950 |
| 2018/02/08 | 1,780 | 1,801 | 1,780 | 1,791 | +13 | +0.7% | 75,030 |
| 2018/02/07 | 1,810 | 1,810 | 1,771 | 1,778 | -19 | -1.1% | 256,080 |
| 2018/02/06 | 1,770 | 1,806 | 1,770 | 1,797 | -51 | -2.8% | 357,990 |
| 2018/02/05 | 1,850 | 1,850 | 1,829 | 1,848 | -12 | -0.6% | 256,070 |
| 2018/02/02 | 1,866 | 1,866 | 1,860 | 1,860 | -7 | -0.4% | 48,380 |
| 2018/02/01 | 1,861 | 1,869 | 1,858 | 1,867 | +6 | +0.3% | 75,810 |
| 2018/01/31 | 1,850 | 1,863 | 1,843 | 1,861 | +5 | +0.3% | 175,190 |
| 2018/01/30 | 1,860 | 1,864 | 1,850 | 1,856 | -7 | -0.4% | 51,370 |
| 2018/01/29 | 1,880 | 1,880 | 1,857 | 1,863 | -6 | -0.3% | 47,510 |
| 2018/01/26 | 1,879 | 1,886 | 1,867 | 1,869 | -11 | -0.6% | 98,760 |
| 2018/01/25 | 1,889 | 1,898 | 1,872 | 1,880 | ±0 | ±0% | 119,630 |
| 2018/01/24 | 1,876 | 1,887 | 1,871 | 1,880 | +7 | +0.4% | 189,160 |
| 2018/01/23 | 1,867 | 1,881 | 1,863 | 1,873 | +12 | +0.6% | 236,730 |
| 2018/01/22 | 1,858 | 1,865 | 1,853 | 1,861 | +10 | +0.5% | 138,290 |
| 2018/01/19 | 1,861 | 1,865 | 1,848 | 1,851 | -17 | -0.9% | 182,690 |
| 2018/01/18 | 1,859 | 1,875 | 1,851 | 1,868 | +24 | +1.3% | 265,000 |
| 2018/01/17 | 1,832 | 1,849 | 1,830 | 1,844 | +11 | +0.6% | 231,180 |
| 2018/01/16 | 1,830 | 1,833 | 1,823 | 1,833 | +8 | +0.4% | 105,560 |
| 2018/01/15 | 1,810 | 1,834 | 1,806 | 1,825 | +20 | +1.1% | 169,370 |
| 2018/01/12 | 1,808 | 1,813 | 1,805 | 1,805 | -3 | -0.2% | 93,970 |
| 2018/01/11 | 1,800 | 1,809 | 1,800 | 1,808 | -1 | -0.1% | 72,520 |
| 2018/01/10 | 1,805 | 1,809 | 1,795 | 1,809 | +9 | +0.5% | 138,460 |
| 2018/01/09 | 1,780 | 1,803 | 1,780 | 1,800 | +21 | +1.2% | 133,570 |
| 2018/01/05 | 1,784 | 1,784 | 1,777 | 1,779 | +1 | +0.1% | 57,140 |
| 2018/01/04 | 1,785 | 1,785 | 1,775 | 1,778 | +2 | +0.1% | 117,410 |
| 2017/12/29 | 1,777 | 1,779 | 1,771 | 1,776 | -5 | -0.3% | 63,370 |
| 2017/12/28 | 1,777 | 1,785 | 1,777 | 1,781 | +2 | +0.1% | 58,660 |
| 2017/12/27 | 1,773 | 1,782 | 1,769 | 1,779 | +9 | +0.5% | 55,490 |
| 2017/12/26 | 1,769 | 1,773 | 1,767 | 1,770 | -3 | -0.2% | 53,980 |
| 2017/12/25 | 1,768 | 1,778 | 1,767 | 1,773 | +5 | +0.3% | 43,510 |
| 2017/12/22 | 1,778 | 1,778 | 1,766 | 1,768 | -7 | -0.4% | 117,070 |
| 2017/12/21 | 1,775 | 1,777 | 1,768 | 1,775 | ±0 | ±0% | 62,030 |
| 2017/12/20 | 1,775 | 1,776 | 1,771 | 1,775 | -5 | -0.3% | 65,780 |
| 2017/12/19 | 1,772 | 1,780 | 1,770 | 1,780 | +3 | +0.2% | 132,340 |
1751～
1800
件表示中 / 3694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
