ＮＺＡＭ 上場投信 東証ＲＥＩＴ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,900.5 | 1,907 | 1,898 | 1,907 | +6.5 | +0.3% | 12,510 |
| 2025/07/31 | 1,897.5 | 1,902 | 1,895 | 1,900.5 | +3 | +0.2% | 123,570 |
| 2025/07/30 | 1,887.5 | 1,904.5 | 1,887.5 | 1,897.5 | +20.5 | +1.1% | 139,690 |
| 2025/07/29 | 1,873.5 | 1,877 | 1,866 | 1,877 | +2.5 | +0.1% | 1,490 |
| 2025/07/28 | 1,865 | 1,882 | 1,862 | 1,874.5 | +14.5 | +0.8% | 183,430 |
| 2025/07/25 | 1,854.5 | 1,863.5 | 1,852 | 1,860 | +7 | +0.4% | 3,680 |
| 2025/07/24 | 1,859 | 1,860.5 | 1,853 | 1,853 | +2 | +0.1% | 35,120 |
| 2025/07/23 | 1,850.5 | 1,859 | 1,850.5 | 1,851 | +0.5 | ±0% | 160,680 |
| 2025/07/22 | 1,847 | 1,853.5 | 1,837 | 1,850.5 | +10.5 | +0.6% | 22,030 |
| 2025/07/18 | 1,850 | 1,851.5 | 1,840 | 1,840 | -10 | -0.5% | 10,950 |
| 2025/07/17 | 1,850 | 1,854 | 1,845 | 1,850 | +7 | +0.4% | 6,590 |
| 2025/07/16 | 1,843 | 1,849 | 1,842.5 | 1,843 | +4 | +0.2% | 16,770 |
| 2025/07/15 | 1,837 | 1,844 | 1,832 | 1,839 | ±0 | ±0% | 25,610 |
| 2025/07/14 | 1,830.5 | 1,840 | 1,829 | 1,839 | -3.5 | -0.2% | 13,650 |
| 2025/07/11 | 1,842.5 | 1,846.5 | 1,841 | 1,842.5 | +5 | +0.3% | 49,790 |
| 2025/07/10 | 1,835 | 1,839 | 1,827 | 1,837.5 | +7.5 | +0.4% | 6,450 |
| 2025/07/09 | 1,837 | 1,838.5 | 1,830 | 1,830 | -10 | -0.5% | 10,240 |
| 2025/07/08 | 1,845.5 | 1,853 | 1,837 | 1,840 | -16 | -0.9% | 70,860 |
| 2025/07/07 | 1,838 | 1,856 | 1,838 | 1,856 | +21 | +1.1% | 7,430 |
| 2025/07/04 | 1,832.5 | 1,838.5 | 1,832 | 1,835 | +3 | +0.2% | 8,130 |
| 2025/07/03 | 1,830 | 1,838.5 | 1,830 | 1,832 | -1 | -0.1% | 3,720 |
| 2025/07/02 | 1,830 | 1,837 | 1,823 | 1,833 | +9 | +0.5% | 26,330 |
| 2025/07/01 | 1,826.5 | 1,828.5 | 1,822 | 1,824 | -5 | -0.3% | 2,140 |
| 2025/06/30 | 1,836.5 | 1,840 | 1,829 | 1,829 | -5.5 | -0.3% | 6,710 |
| 2025/06/27 | 1,834.5 | 1,842 | 1,833 | 1,834.5 | -2.5 | -0.1% | 5,220 |
| 2025/06/26 | 1,836 | 1,837 | 1,826 | 1,837 | -4 | -0.2% | 24,600 |
| 2025/06/25 | 1,841.5 | 1,841.5 | 1,837.5 | 1,841 | +1.5 | +0.1% | 4,720 |
| 2025/06/24 | 1,838 | 1,842 | 1,834 | 1,839.5 | +3.5 | +0.2% | 11,830 |
| 2025/06/23 | 1,830 | 1,838 | 1,823 | 1,836 | +7 | +0.4% | 9,310 |
| 2025/06/20 | 1,823 | 1,829 | 1,821 | 1,829 | -2 | -0.1% | 39,820 |
| 2025/06/19 | 1,830 | 1,831 | 1,822 | 1,831 | +7 | +0.4% | 10,490 |
| 2025/06/18 | 1,833.5 | 1,833.5 | 1,824 | 1,824 | -11 | -0.6% | 4,930 |
| 2025/06/17 | 1,823.5 | 1,835 | 1,815 | 1,835 | +16.5 | +0.9% | 10,580 |
| 2025/06/16 | 1,818.5 | 1,838 | 1,816 | 1,818.5 | +1 | +0.1% | 26,320 |
| 2025/06/13 | 1,817 | 1,820 | 1,803.5 | 1,817.5 | +10.5 | +0.6% | 36,530 |
| 2025/06/12 | 1,801.5 | 1,808 | 1,801.5 | 1,807 | +8 | +0.4% | 17,940 |
| 2025/06/11 | 1,789 | 1,805 | 1,789 | 1,799 | +9 | +0.5% | 10,980 |
| 2025/06/10 | 1,781 | 1,793 | 1,781 | 1,790 | +5.5 | +0.3% | 28,230 |
| 2025/06/09 | 1,793.5 | 1,795 | 1,784.5 | 1,784.5 | -8 | -0.4% | 6,830 |
| 2025/06/06 | 1,784.5 | 1,792.5 | 1,784.5 | 1,792.5 | +7.5 | +0.4% | 12,500 |
| 2025/06/05 | 1,776.5 | 1,787.5 | 1,776.5 | 1,785 | +6 | +0.3% | 9,660 |
| 2025/06/04 | 1,786 | 1,787 | 1,779 | 1,779 | -7 | -0.4% | 10,680 |
| 2025/06/03 | 1,785 | 1,786 | 1,773.5 | 1,786 | +4.5 | +0.3% | 3,830 |
| 2025/06/02 | 1,777.5 | 1,781.5 | 1,775.5 | 1,781.5 | +10 | +0.6% | 11,030 |
| 2025/05/30 | 1,777 | 1,781 | 1,771.5 | 1,771.5 | -5.5 | -0.3% | 2,520 |
| 2025/05/29 | 1,784.5 | 1,787 | 1,777 | 1,777 | -4 | -0.2% | 2,240 |
| 2025/05/28 | 1,782 | 1,782 | 1,771 | 1,781 | +11.5 | +0.6% | 2,310 |
| 2025/05/27 | 1,767 | 1,772 | 1,765 | 1,769.5 | +4 | +0.2% | 3,700 |
| 2025/05/26 | 1,759.5 | 1,768 | 1,759.5 | 1,765.5 | +13 | +0.7% | 7,380 |
| 2025/05/23 | 1,750 | 1,756 | 1,749.5 | 1,752.5 | +5 | +0.3% | 1,510 |
1～
50
件表示中 / 2789件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
