2,041.5
+10 (+0.49%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,845 | 1,852.5 | 1,840 | 1,846.5 | +4.5 | +0.2% | 652,510 |
| 2024/07/25 | 1,848.5 | 1,853 | 1,840 | 1,842 | -10.5 | -0.6% | 579,490 |
| 2024/07/24 | 1,858 | 1,860 | 1,842.5 | 1,852.5 | -7.5 | -0.4% | 482,600 |
| 2024/07/23 | 1,863 | 1,863 | 1,848.5 | 1,860 | +2 | +0.1% | 407,890 |
| 2024/07/22 | 1,874.5 | 1,874.5 | 1,853 | 1,858 | -16.5 | -0.9% | 305,950 |
| 2024/07/19 | 1,886 | 1,888 | 1,865.5 | 1,874.5 | -11 | -0.6% | 323,930 |
| 2024/07/18 | 1,880.5 | 1,895 | 1,878.5 | 1,885.5 | +4.5 | +0.2% | 226,360 |
| 2024/07/17 | 1,876.5 | 1,883.5 | 1,872 | 1,881 | +4.5 | +0.2% | 405,560 |
| 2024/07/16 | 1,882 | 1,882.5 | 1,871 | 1,876.5 | +1.5 | +0.1% | 301,860 |
| 2024/07/12 | 1,858 | 1,886.5 | 1,854.5 | 1,875 | +16.5 | +0.9% | 556,840 |
| 2024/07/11 | 1,851.5 | 1,862.5 | 1,850 | 1,858.5 | +8.5 | +0.5% | 222,530 |
| 2024/07/10 | 1,853 | 1,857 | 1,847.5 | 1,850 | -2.5 | -0.1% | 265,420 |
| 2024/07/09 | 1,846 | 1,854 | 1,836 | 1,852.5 | +3 | +0.2% | 486,320 |
| 2024/07/08 | 1,849.5 | 1,859.5 | 1,844.5 | 1,849.5 | +3 | +0.2% | 447,070 |
| 2024/07/05 | 1,851.5 | 1,851.5 | 1,838 | 1,846.5 | -6.5 | -0.4% | 301,070 |
| 2024/07/04 | 1,845 | 1,855 | 1,842 | 1,853 | +5 | +0.3% | 289,510 |
| 2024/07/03 | 1,843 | 1,853 | 1,836 | 1,848 | ±0 | ±0% | 408,140 |
| 2024/07/02 | 1,849.5 | 1,851 | 1,840.5 | 1,848 | +2.5 | +0.1% | 265,220 |
| 2024/07/01 | 1,867 | 1,869 | 1,843.5 | 1,845.5 | -17.5 | -0.9% | 702,860 |
| 2024/06/28 | 1,872 | 1,874.5 | 1,848 | 1,863 | +1 | +0.1% | 413,410 |
| 2024/06/27 | 1,880 | 1,880 | 1,856 | 1,862 | -19.5 | -1% | 323,760 |
| 2024/06/26 | 1,889 | 1,889 | 1,875 | 1,881.5 | -1.5 | -0.1% | 332,950 |
| 2024/06/25 | 1,868.5 | 1,883.5 | 1,865 | 1,883 | +16 | +0.9% | 384,340 |
| 2024/06/24 | 1,867.5 | 1,869 | 1,859 | 1,867 | +6.5 | +0.3% | 257,120 |
| 2024/06/21 | 1,861 | 1,870 | 1,856 | 1,860.5 | -0.5 | ±0% | 191,510 |
| 2024/06/20 | 1,861.5 | 1,879 | 1,856.5 | 1,861 | +1 | +0.1% | 472,740 |
| 2024/06/19 | 1,844 | 1,862.5 | 1,843.5 | 1,860 | +14 | +0.8% | 243,490 |
| 2024/06/18 | 1,847 | 1,848 | 1,838.5 | 1,846 | -1 | -0.1% | 221,180 |
| 2024/06/17 | 1,855 | 1,855 | 1,838 | 1,847 | -8 | -0.4% | 442,400 |
| 2024/06/14 | 1,842.5 | 1,861 | 1,839.5 | 1,855 | +13.5 | +0.7% | 680,150 |
| 2024/06/13 | 1,855 | 1,855 | 1,837.5 | 1,841.5 | -8.5 | -0.5% | 610,940 |
| 2024/06/12 | 1,852 | 1,857.5 | 1,845.5 | 1,850 | -2 | -0.1% | 289,240 |
| 2024/06/11 | 1,865 | 1,865 | 1,848.5 | 1,852 | -6.5 | -0.3% | 311,280 |
| 2024/06/10 | 1,855.5 | 1,861.5 | 1,847.5 | 1,858.5 | +3 | +0.2% | 299,040 |
| 2024/06/07 | 1,873.5 | 1,873.5 | 1,851 | 1,855.5 | -19 | -1% | 605,100 |
| 2024/06/06 | 1,873 | 1,875 | 1,855 | 1,874.5 | +4.5 | +0.2% | 335,170 |
| 2024/06/05 | 1,872 | 1,877.5 | 1,868.5 | 1,870 | +1.5 | +0.1% | 521,830 |
| 2024/06/04 | 1,869.5 | 1,878.5 | 1,860 | 1,868.5 | +1 | +0.1% | 438,850 |
| 2024/06/03 | 1,872 | 1,880.5 | 1,865 | 1,867.5 | -2 | -0.1% | 237,900 |
| 2024/05/31 | 1,858 | 1,871.5 | 1,852 | 1,869.5 | +12.5 | +0.7% | 270,830 |
| 2024/05/30 | 1,864 | 1,865.5 | 1,845.5 | 1,857 | -12 | -0.6% | 925,440 |
| 2024/05/29 | 1,891.5 | 1,891.5 | 1,863.5 | 1,869 | -21 | -1.1% | 610,000 |
| 2024/05/28 | 1,880 | 1,893.5 | 1,879.5 | 1,890 | +8.5 | +0.5% | 364,990 |
| 2024/05/27 | 1,888 | 1,888 | 1,871 | 1,881.5 | -5 | -0.3% | 534,680 |
| 2024/05/24 | 1,885 | 1,890.5 | 1,872.5 | 1,886.5 | -7.5 | -0.4% | 469,390 |
| 2024/05/23 | 1,895 | 1,899 | 1,884 | 1,894 | -8 | -0.4% | 312,850 |
| 2024/05/22 | 1,910 | 1,910 | 1,895 | 1,902 | -8 | -0.4% | 409,450 |
| 2024/05/21 | 1,917 | 1,919.5 | 1,906.5 | 1,910 | -9 | -0.5% | 410,130 |
| 2024/05/20 | 1,930 | 1,931 | 1,914 | 1,919 | -11.5 | -0.6% | 519,260 |
| 2024/05/17 | 1,927 | 1,937 | 1,922 | 1,930.5 | -6 | -0.3% | 165,810 |
251～
300
件表示中 / 3756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
