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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 1,792 | 1,792 | 1,766 | 1,770 | -16.5 | -0.9% | 25,340 |
| 2025/05/02 | 1,766 | 1,787 | 1,766 | 1,786.5 | +31.5 | +1.8% | 30,590 |
| 2025/05/01 | 1,734.5 | 1,771 | 1,734.5 | 1,755 | +10 | +0.6% | 32,090 |
| 2025/04/30 | 1,741.5 | 1,747.5 | 1,733 | 1,745 | -16 | -0.9% | 16,650 |
| 2025/04/28 | 1,730 | 1,761 | 1,730 | 1,761 | +29.5 | +1.7% | 16,370 |
| 2025/04/25 | 1,739 | 1,739.5 | 1,727.5 | 1,731.5 | -7.5 | -0.4% | 34,040 |
| 2025/04/24 | 1,747 | 1,747.5 | 1,735 | 1,739 | -11 | -0.6% | 41,110 |
| 2025/04/23 | 1,761 | 1,761 | 1,745 | 1,750 | -11 | -0.6% | 25,040 |
| 2025/04/22 | 1,748 | 1,761 | 1,748 | 1,761 | +13 | +0.7% | 12,410 |
| 2025/04/21 | 1,736.5 | 1,748 | 1,736.5 | 1,748 | +4 | +0.2% | 8,690 |
| 2025/04/18 | 1,744 | 1,750.5 | 1,740 | 1,744 | -0.5 | ±0% | 9,900 |
| 2025/04/17 | 1,740.5 | 1,747.5 | 1,736 | 1,744.5 | +6.5 | +0.4% | 16,050 |
| 2025/04/16 | 1,740.5 | 1,742.5 | 1,733.5 | 1,738 | +4.5 | +0.3% | 37,150 |
| 2025/04/15 | 1,744.5 | 1,746.5 | 1,727 | 1,733.5 | -12.5 | -0.7% | 46,930 |
| 2025/04/14 | 1,743 | 1,756 | 1,738 | 1,746 | -12 | -0.7% | 70,890 |
| 2025/04/11 | 1,731 | 1,761.5 | 1,730.5 | 1,758 | +5.5 | +0.3% | 180,220 |
| 2025/04/10 | 1,750 | 1,768 | 1,724 | 1,752.5 | +28.5 | +1.7% | 70,960 |
| 2025/04/09 | 1,701.5 | 1,724 | 1,701.5 | 1,724 | +3.5 | +0.2% | 157,000 |
| 2025/04/08 | 1,700 | 1,735 | 1,700 | 1,720.5 | +34.5 | +2% | 76,910 |
| 2025/04/07 | 1,703 | 1,719.5 | 1,666 | 1,686 | -86 | -4.9% | 96,400 |
| 2025/04/04 | 1,735 | 1,772 | 1,725.5 | 1,772 | +38.5 | +2.2% | 23,590 |
| 2025/04/03 | 1,728.5 | 1,733.5 | 1,713 | 1,733.5 | -25.5 | -1.4% | 23,110 |
| 2025/04/02 | 1,759.5 | 1,759.5 | 1,730 | 1,759 | +13.5 | +0.8% | 9,480 |
| 2025/04/01 | 1,750.5 | 1,760 | 1,745.5 | 1,745.5 | +15.5 | +0.9% | 16,280 |
| 2025/03/31 | 1,765 | 1,768 | 1,730 | 1,730 | -41 | -2.3% | 30,380 |
| 2025/03/28 | 1,767.5 | 1,773.5 | 1,765 | 1,771 | -6 | -0.3% | 60,240 |
| 2025/03/27 | 1,765 | 1,779 | 1,765 | 1,777 | +11.5 | +0.7% | 9,920 |
| 2025/03/26 | 1,750.5 | 1,765.5 | 1,750.5 | 1,765.5 | +18.5 | +1.1% | 47,630 |
| 2025/03/25 | 1,765 | 1,772 | 1,747 | 1,747 | -13.5 | -0.8% | 26,740 |
| 2025/03/24 | 1,751.5 | 1,761.5 | 1,751.5 | 1,760.5 | +3.5 | +0.2% | 8,490 |
| 2025/03/21 | 1,751.5 | 1,758 | 1,746 | 1,757 | +11 | +0.6% | 8,970 |
| 2025/03/19 | 1,736 | 1,750 | 1,736 | 1,746 | +5 | +0.3% | 18,840 |
| 2025/03/18 | 1,739.5 | 1,742.5 | 1,729.5 | 1,741 | +14 | +0.8% | 149,480 |
| 2025/03/17 | 1,721.5 | 1,730 | 1,721.5 | 1,727 | +6.5 | +0.4% | 7,690 |
| 2025/03/14 | 1,707.5 | 1,723.5 | 1,707.5 | 1,720.5 | +0.5 | ±0% | 11,890 |
| 2025/03/13 | 1,705.5 | 1,720 | 1,702 | 1,720 | +15 | +0.9% | 8,240 |
| 2025/03/12 | 1,691.5 | 1,707 | 1,691 | 1,705 | +4 | +0.2% | 9,150 |
| 2025/03/11 | 1,692.5 | 1,702 | 1,685 | 1,701 | ±0 | ±0% | 49,510 |
| 2025/03/10 | 1,701 | 1,709.5 | 1,697.5 | 1,701 | -3.5 | -0.2% | 11,080 |
| 2025/03/07 | 1,711 | 1,714 | 1,701 | 1,704.5 | -16 | -0.9% | 136,680 |
| 2025/03/06 | 1,717 | 1,720.5 | 1,715 | 1,720.5 | +4.5 | +0.3% | 1,050 |
| 2025/03/05 | 1,731 | 1,731 | 1,713.5 | 1,716 | -6.5 | -0.4% | 9,270 |
| 2025/03/04 | 1,730 | 1,737.5 | 1,721 | 1,722.5 | -7.5 | -0.4% | 72,210 |
| 2025/03/03 | 1,745.5 | 1,749 | 1,728.5 | 1,730 | ±0 | ±0% | 17,990 |
| 2025/02/28 | 1,739 | 1,754 | 1,730 | 1,730 | -19 | -1.1% | 50,430 |
| 2025/02/27 | 1,727 | 1,749 | 1,727 | 1,749 | +14 | +0.8% | 67,150 |
| 2025/02/26 | 1,729 | 1,735 | 1,718 | 1,735 | +12.5 | +0.7% | 313,350 |
| 2025/02/25 | 1,717.5 | 1,725 | 1,717.5 | 1,722.5 | +5.5 | +0.3% | 5,520 |
| 2025/02/21 | 1,720 | 1,720 | 1,713 | 1,717 | +2.5 | +0.1% | 3,370 |
| 2025/02/20 | 1,725 | 1,725 | 1,714.5 | 1,714.5 | -8.5 | -0.5% | 2,580 |
1～
50
件表示中 / 2728件
類似銘柄と比較する
現在ご覧いただいている「ＮＺＡＭＪリート」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
