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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 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 |
| 2025/02/19 | 1,713.5 | 1,729 | 1,713.5 | 1,723 | +5 | +0.3% | 71,590 |
| 2025/02/18 | 1,723 | 1,726 | 1,718 | 1,718 | -2 | -0.1% | 7,090 |
| 2025/02/17 | 1,718.5 | 1,720 | 1,710 | 1,720 | +7 | +0.4% | 8,560 |
| 2025/02/14 | 1,709.5 | 1,718 | 1,707.5 | 1,713 | +7 | +0.4% | 8,400 |
| 2025/02/13 | 1,699 | 1,710.5 | 1,699 | 1,706 | +10 | +0.6% | 79,090 |
| 2025/02/12 | 1,700 | 1,700.5 | 1,692.5 | 1,696 | -2.5 | -0.1% | 7,580 |
| 2025/02/10 | 1,705.5 | 1,710 | 1,693 | 1,698.5 | -16.5 | -1% | 17,290 |
| 2025/02/07 | 1,715.5 | 1,717 | 1,709 | 1,715 | -5 | -0.3% | 19,010 |
| 2025/02/06 | 1,720.5 | 1,726 | 1,718.5 | 1,720 | ±0 | ±0% | 20,010 |
| 2025/02/05 | 1,727.5 | 1,727.5 | 1,713 | 1,720 | ±0 | ±0% | 35,270 |
| 2025/02/04 | 1,730 | 1,733 | 1,717 | 1,720 | -2 | -0.1% | 17,660 |
| 2025/02/03 | 1,735 | 1,742 | 1,722 | 1,722 | -16 | -0.9% | 15,260 |
| 2025/01/31 | 1,735.5 | 1,744 | 1,732.5 | 1,738 | ±0 | ±0% | 22,240 |
| 2025/01/30 | 1,744.5 | 1,745.5 | 1,737.5 | 1,738 | -5 | -0.3% | 41,170 |
| 2025/01/29 | 1,740 | 1,752.5 | 1,740 | 1,743 | +1 | +0.1% | 80,180 |
| 2025/01/28 | 1,721.5 | 1,749 | 1,721.5 | 1,742 | +28.5 | +1.7% | 35,660 |
| 2025/01/27 | 1,693.5 | 1,716.5 | 1,693.5 | 1,713.5 | +23.5 | +1.4% | 22,580 |
| 2025/01/24 | 1,663 | 1,695.5 | 1,663 | 1,690 | +24 | +1.4% | 62,070 |
| 2025/01/23 | 1,662.5 | 1,666 | 1,660.5 | 1,666 | -3.5 | -0.2% | 7,010 |
| 2025/01/22 | 1,668 | 1,672 | 1,666 | 1,669.5 | +2 | +0.1% | 19,190 |
| 2025/01/21 | 1,670.5 | 1,672 | 1,664 | 1,667.5 | -12.5 | -0.7% | 18,640 |
| 2025/01/20 | 1,676 | 1,680 | 1,662.5 | 1,680 | +3 | +0.2% | 38,590 |
| 2025/01/17 | 1,672 | 1,677 | 1,664.5 | 1,677 | +8 | +0.5% | 47,060 |
| 2025/01/16 | 1,668 | 1,675 | 1,667 | 1,669 | -6.5 | -0.4% | 80,570 |
| 2025/01/15 | 1,665 | 1,675.5 | 1,661 | 1,675.5 | +2.5 | +0.1% | 16,260 |
| 2025/01/14 | 1,681.5 | 1,687 | 1,670 | 1,673 | -24.5 | -1.4% | 107,840 |
| 2025/01/10 | 1,694 | 1,700 | 1,693 | 1,697.5 | -36.5 | -2.1% | 180,190 |
| 2025/01/09 | 1,701 | 1,734 | 1,690 | 1,734 | +12.5 | +0.7% | 41,950 |
| 2025/01/08 | 1,724.5 | 1,724.5 | 1,703 | 1,721.5 | -1.5 | -0.1% | 85,350 |
| 2025/01/07 | 1,720.5 | 1,725.5 | 1,706 | 1,723 | +7 | +0.4% | 128,000 |
| 2025/01/06 | 1,710 | 1,729.5 | 1,710 | 1,716 | +10 | +0.6% | 266,350 |
| 2024/12/30 | 1,718.5 | 1,718.5 | 1,700 | 1,706 | +1.5 | +0.1% | 243,800 |
| 2024/12/27 | 1,707 | 1,718 | 1,703 | 1,704.5 | +6 | +0.4% | 275,080 |
| 2024/12/26 | 1,684.5 | 1,700.5 | 1,684 | 1,698.5 | +22 | +1.3% | 228,110 |
| 2024/12/25 | 1,683.5 | 1,684 | 1,675 | 1,676.5 | -7.5 | -0.4% | 123,310 |
| 2024/12/24 | 1,671 | 1,685.5 | 1,671 | 1,684 | +14.5 | +0.9% | 70,030 |
| 2024/12/23 | 1,659 | 1,673.5 | 1,659 | 1,669.5 | +11 | +0.7% | 46,450 |
| 2024/12/20 | 1,658 | 1,669 | 1,658 | 1,658.5 | +2.5 | +0.2% | 38,480 |
| 2024/12/19 | 1,650.5 | 1,657 | 1,650 | 1,656 | -4 | -0.2% | 133,340 |
| 2024/12/18 | 1,664.5 | 1,668.5 | 1,660 | 1,660 | -1.5 | -0.1% | 22,400 |
| 2024/12/17 | 1,671.5 | 1,671.5 | 1,660.5 | 1,661.5 | -6 | -0.4% | 27,100 |
| 2024/12/16 | 1,673 | 1,673 | 1,660 | 1,667.5 | -5.5 | -0.3% | 84,510 |
| 2024/12/13 | 1,672.5 | 1,675.5 | 1,667.5 | 1,673 | ±0 | ±0% | 39,880 |
| 2024/12/12 | 1,675.5 | 1,675.5 | 1,667.5 | 1,673 | -2 | -0.1% | 103,750 |
| 2024/12/11 | 1,670 | 1,675 | 1,662 | 1,675 | +5 | +0.3% | 24,390 |
| 2024/12/10 | 1,673.5 | 1,673.5 | 1,664.5 | 1,670 | -1.5 | -0.1% | 52,790 |
| 2024/12/09 | 1,682 | 1,682 | 1,667 | 1,671.5 | -11 | -0.7% | 52,000 |
| 2024/12/06 | 1,684.5 | 1,690.5 | 1,680.5 | 1,682.5 | -5.5 | -0.3% | 46,470 |
51～
100
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
