ＮＺＡＭ 上場投信 東証ＲＥＩＴ Ｃｏｒｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,060 | 1,060 | 1,060 | 1,060 | -1.5 | -0.1% | 10 |
| 2025/05/01 | 1,049 | 1,061.5 | 1,049 | 1,061.5 | +14.5 | +1.4% | 4,050 |
| 2025/04/30 | 1,045.5 | 1,047 | 1,041.5 | 1,047 | +8 | +0.8% | 2,620 |
| 2025/04/28 | 1,038 | 1,039 | 1,038 | 1,039 | +0.5 | ±0% | 30 |
| 2025/04/25 | 1,043.5 | 1,044.5 | 1,038.5 | 1,038.5 | -5.5 | -0.5% | 11,710 |
| 2025/04/24 | 1,044.5 | 1,044.5 | 1,042.5 | 1,044 | -7.5 | -0.7% | 1,210 |
| 2025/04/23 | 1,052 | 1,054 | 1,048.5 | 1,051.5 | -0.5 | ±0% | 10,170 |
| 2025/04/22 | 1,051 | 1,052 | 1,050.5 | 1,052 | +4 | +0.4% | 15,850 |
| 2025/04/21 | 1,049.5 | 1,050.5 | 1,048 | 1,048 | -2.5 | -0.2% | 5,690 |
| 2025/04/18 | 1,050.5 | 1,050.5 | 1,050.5 | 1,050.5 | +5 | +0.5% | 10 |
| 2025/04/17 | 1,046 | 1,047.5 | 1,045.5 | 1,045.5 | +3 | +0.3% | 2,000 |
| 2025/04/16 | 1,041 | 1,042.5 | 1,040.5 | 1,042.5 | +2 | +0.2% | 1,010 |
| 2025/04/15 | 1,047 | 1,047 | 1,040.5 | 1,040.5 | -11 | -1% | 4,290 |
| 2025/04/14 | 1,046 | 1,051.5 | 1,045.5 | 1,051.5 | +6.5 | +0.6% | 90 |
| 2025/04/11 | 1,040 | 1,045 | 1,023.5 | 1,045 | -4 | -0.4% | 46,510 |
| 2025/04/10 | 1,035 | 1,049 | 1,023.5 | 1,049 | +37 | +3.7% | 44,630 |
| 2025/04/09 | 1,015.5 | 1,017 | 1,012 | 1,012 | -16 | -1.6% | 13,290 |
| 2025/04/08 | 1,017 | 1,031 | 1,015.5 | 1,028 | +18.5 | +1.8% | 27,260 |
| 2025/04/07 | 1,000.5 | 1,015.5 | 999.9 | 1,009.5 | -21 | -2% | 41,410 |
| 2025/04/04 | 1,030 | 1,032 | 1,025.5 | 1,030.5 | +3.5 | +0.3% | 1,300 |
| 2025/04/03 | 1,058.5 | 1,058.5 | 1,020 | 1,027 | -1.5 | -0.1% | 3,370 |
| 2025/04/02 | 1,039 | 1,039 | 1,027.5 | 1,028.5 | +17 | +1.7% | 740 |
| 2025/04/01 | 1,041 | 1,049 | 1,011.5 | 1,011.5 | -22 | -2.1% | 12,740 |
| 2025/03/31 | 1,049 | 1,049 | 1,033.5 | 1,033.5 | -21 | -2% | 2,100 |
| 2025/03/28 | 1,053.5 | 1,054.5 | 1,049 | 1,054.5 | -0.5 | ±0% | 130 |
| 2025/03/27 | 1,055 | 1,055 | 1,053.5 | 1,055 | +7 | +0.7% | 40 |
| 2025/03/26 | 1,040.5 | 1,050 | 1,040.5 | 1,048 | -0.5 | ±0% | 90 |
| 2025/03/25 | 1,050 | 1,051 | 1,048.5 | 1,048.5 | - | - | 1,050 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,036.5 | 1,036.5 | 1,036.5 | 1,036.5 | - | - | 200 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +2 | +0.2% | 10 |
| 2025/03/12 | 1,006 | 1,010.5 | 1,006 | 1,010.5 | +5 | +0.5% | 390 |
| 2025/03/11 | 1,006 | 1,006 | 1,005.5 | 1,005.5 | -10 | -1% | 4,180 |
| 2025/03/10 | 1,016 | 1,016 | 1,015.5 | 1,015.5 | -3.5 | -0.3% | 30 |
| 2025/03/07 | 1,019 | 1,019 | 1,019 | 1,019 | - | - | 100 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | - | - | 10 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,036 | 1,036 | 1,036 | 1,036 | -4 | -0.4% | 10 |
| 2025/02/27 | 1,040 | 1,040 | 1,040 | 1,040 | +12.5 | +1.2% | 10 |
| 2025/02/26 | 1,028 | 1,028 | 1,027.5 | 1,027.5 | +4 | +0.4% | 1,660 |
| 2025/02/25 | 1,023.5 | 1,023.5 | 1,023.5 | 1,023.5 | - | - | 3,310 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1522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
