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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,900 | 1,920 | 1,900 | 1,908 | -4.5 | -0.2% | 1,570 |
| 2023/07/03 | 1,917.5 | 1,917.5 | 1,904.5 | 1,912.5 | +8 | +0.4% | 47,060 |
| 2023/06/30 | 1,897.5 | 1,904.5 | 1,888 | 1,904.5 | +4 | +0.2% | 89,770 |
| 2023/06/29 | 1,914.5 | 1,914.5 | 1,897 | 1,900.5 | -9.5 | -0.5% | 8,710 |
| 2023/06/28 | 1,901.5 | 1,916 | 1,897.5 | 1,910 | +10 | +0.5% | 11,260 |
| 2023/06/27 | 1,893 | 1,900 | 1,879.5 | 1,900 | +17.5 | +0.9% | 12,720 |
| 2023/06/26 | 1,881.5 | 1,883.5 | 1,873 | 1,882.5 | +2.5 | +0.1% | 690 |
| 2023/06/23 | 1,890.5 | 1,893 | 1,880 | 1,880 | -10 | -0.5% | 26,800 |
| 2023/06/22 | 1,898.5 | 1,898.5 | 1,884.5 | 1,890 | -11 | -0.6% | 17,020 |
| 2023/06/21 | 1,892.5 | 1,901 | 1,892 | 1,901 | +5.5 | +0.3% | 7,670 |
| 2023/06/20 | 1,898 | 1,898 | 1,886 | 1,895.5 | +1 | +0.1% | 10,470 |
| 2023/06/19 | 1,900.5 | 1,905 | 1,890 | 1,894.5 | -6 | -0.3% | 5,550 |
| 2023/06/16 | 1,904.5 | 1,904.5 | 1,893.5 | 1,900.5 | -4 | -0.2% | 8,010 |
| 2023/06/15 | 1,893.5 | 1,909.5 | 1,893.5 | 1,904.5 | +14 | +0.7% | 251,360 |
| 2023/06/14 | 1,901 | 1,901 | 1,890.5 | 1,890.5 | -2 | -0.1% | 57,170 |
| 2023/06/13 | 1,911.5 | 1,911.5 | 1,889 | 1,892.5 | -8.5 | -0.4% | 11,260 |
| 2023/06/12 | 1,909.5 | 1,913 | 1,896.5 | 1,901 | -8.5 | -0.4% | 58,460 |
| 2023/06/09 | 1,904.5 | 1,910 | 1,904 | 1,909.5 | +20.5 | +1.1% | 505,740 |
| 2023/06/08 | 1,902.5 | 1,902.5 | 1,878 | 1,889 | -9.5 | -0.5% | 13,230 |
| 2023/06/07 | 1,912 | 1,912 | 1,897 | 1,898.5 | -10.5 | -0.6% | 234,160 |
| 2023/06/06 | 1,908 | 1,909 | 1,897 | 1,909 | +1 | +0.1% | 220,520 |
| 2023/06/05 | 1,909 | 1,909 | 1,900.5 | 1,908 | +15 | +0.8% | 108,960 |
| 2023/06/02 | 1,889.5 | 1,895.5 | 1,885 | 1,893 | -10 | -0.5% | 18,620 |
| 2023/06/01 | 1,910.5 | 1,910.5 | 1,888 | 1,903 | +3.5 | +0.2% | 108,010 |
| 2023/05/31 | 1,899 | 1,912 | 1,896.5 | 1,899.5 | +0.5 | ±0% | 478,330 |
| 2023/05/30 | 1,893 | 1,899 | 1,887.5 | 1,899 | +5.5 | +0.3% | 67,560 |
| 2023/05/29 | 1,890 | 1,895.5 | 1,885.5 | 1,893.5 | +15.5 | +0.8% | 300,280 |
| 2023/05/26 | 1,880 | 1,880 | 1,876 | 1,878 | +6 | +0.3% | 1,010 |
| 2023/05/25 | 1,882 | 1,883 | 1,868 | 1,872 | -12.5 | -0.7% | 27,790 |
| 2023/05/24 | 1,890 | 1,891 | 1,883 | 1,884.5 | -8.5 | -0.4% | 10,950 |
| 2023/05/23 | 1,907 | 1,907 | 1,884.5 | 1,893 | -11.5 | -0.6% | 32,210 |
| 2023/05/22 | 1,897 | 1,904.5 | 1,896 | 1,904.5 | +5 | +0.3% | 4,050 |
| 2023/05/19 | 1,898.5 | 1,900 | 1,892 | 1,899.5 | +2.5 | +0.1% | 28,210 |
| 2023/05/18 | 1,912 | 1,912.5 | 1,897 | 1,897 | -15.5 | -0.8% | 66,580 |
| 2023/05/17 | 1,919 | 1,921 | 1,912.5 | 1,912.5 | -6.5 | -0.3% | 210 |
| 2023/05/16 | 1,915 | 1,920 | 1,910 | 1,919 | +3 | +0.2% | 41,390 |
| 2023/05/15 | 1,884 | 1,916 | 1,884 | 1,916 | +26.5 | +1.4% | 15,510 |
| 2023/05/12 | 1,884.5 | 1,889.5 | 1,879 | 1,889.5 | -6 | -0.3% | 8,580 |
| 2023/05/11 | 1,895.5 | 1,895.5 | 1,890 | 1,895.5 | ±0 | ±0% | 26,160 |
| 2023/05/10 | 1,916.5 | 1,916.5 | 1,895.5 | 1,895.5 | -28 | -1.5% | 330 |
| 2023/05/09 | 1,916 | 1,923.5 | 1,916 | 1,923.5 | +12.5 | +0.7% | 8,950 |
| 2023/05/08 | 1,905 | 1,911.5 | 1,905 | 1,911 | +11 | +0.6% | 6,850 |
| 2023/05/02 | 1,897 | 1,900 | 1,884 | 1,900 | +0.5 | ±0% | 1,320 |
| 2023/05/01 | 1,907 | 1,907 | 1,895.5 | 1,899.5 | -3.5 | -0.2% | 1,590 |
| 2023/04/28 | 1,877 | 1,903 | 1,877 | 1,903 | +30 | +1.6% | 283,570 |
| 2023/04/27 | 1,889 | 1,889 | 1,873 | 1,873 | -12.5 | -0.7% | 4,080 |
| 2023/04/26 | 1,879 | 1,891 | 1,879 | 1,885.5 | +6.5 | +0.3% | 91,660 |
| 2023/04/25 | 1,865.5 | 1,880.5 | 1,865.5 | 1,879 | +13 | +0.7% | 25,650 |
| 2023/04/24 | 1,863.5 | 1,866 | 1,860 | 1,866 | +4 | +0.2% | 540 |
| 2023/04/21 | 1,857.5 | 1,862 | 1,855.5 | 1,862 | ±0 | ±0% | 27,560 |
451～
500
件表示中 / 2730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
