2,026.5
+11.5 (+0.57%)
株価：2025/08/01 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 東証ＲＥＩＴ指数連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,020 | 2,026.5 | 2,010 | 2,026.5 | +11.5 | +0.6% | 424,980 |
| 2025/07/31 | 2,016.5 | 2,021 | 2,013.5 | 2,015 | -4.5 | -0.2% | 807,870 |
| 2025/07/30 | 1,998 | 2,024.5 | 1,994 | 2,019.5 | +26.5 | +1.3% | 714,100 |
| 2025/07/29 | 1,983.5 | 1,993 | 1,980 | 1,993 | +9.5 | +0.5% | 342,040 |
| 2025/07/28 | 1,977 | 1,998 | 1,973 | 1,983.5 | +10.5 | +0.5% | 1,191,960 |
| 2025/07/25 | 1,970.5 | 1,978.5 | 1,966 | 1,973 | +5 | +0.3% | 576,890 |
| 2025/07/24 | 1,970 | 1,977 | 1,966.5 | 1,968 | +3 | +0.2% | 583,630 |
| 2025/07/23 | 1,967 | 1,973 | 1,965 | 1,965 | -1.5 | -0.1% | 283,510 |
| 2025/07/22 | 1,963.5 | 1,968 | 1,949 | 1,966.5 | +6.5 | +0.3% | 564,900 |
| 2025/07/18 | 1,962 | 1,966 | 1,958.5 | 1,960 | -6 | -0.3% | 828,770 |
| 2025/07/17 | 1,962 | 1,969 | 1,957.5 | 1,966 | +9 | +0.5% | 819,070 |
| 2025/07/16 | 1,956 | 1,964.5 | 1,953.5 | 1,957 | +1.5 | +0.1% | 688,040 |
| 2025/07/15 | 1,954 | 1,957.5 | 1,944 | 1,955.5 | +2 | +0.1% | 681,020 |
| 2025/07/14 | 1,948 | 1,953.5 | 1,939 | 1,953.5 | +11 | +0.6% | 381,640 |
| 2025/07/11 | 1,937 | 1,946 | 1,935.5 | 1,942.5 | +10 | +0.5% | 971,270 |
| 2025/07/10 | 1,929.5 | 1,933 | 1,923 | 1,932.5 | +7.5 | +0.4% | 422,580 |
| 2025/07/09 | 1,932.5 | 1,936 | 1,925 | 1,925 | -10 | -0.5% | 344,300 |
| 2025/07/08 | 1,949 | 1,949.5 | 1,931 | 1,935 | -11.5 | -0.6% | 355,110 |
| 2025/07/07 | 1,935 | 1,948.5 | 1,932 | 1,946.5 | +13.5 | +0.7% | 619,270 |
| 2025/07/04 | 1,930 | 1,934 | 1,926.5 | 1,933 | +3 | +0.2% | 156,620 |
| 2025/07/03 | 1,927 | 1,934 | 1,926.5 | 1,930 | +2.5 | +0.1% | 156,930 |
| 2025/07/02 | 1,925 | 1,932.5 | 1,918 | 1,927.5 | +8 | +0.4% | 550,980 |
| 2025/07/01 | 1,921 | 1,924.5 | 1,916 | 1,919.5 | -4 | -0.2% | 273,280 |
| 2025/06/30 | 1,932.5 | 1,939 | 1,920 | 1,923.5 | -9 | -0.5% | 275,830 |
| 2025/06/27 | 1,935.5 | 1,939 | 1,929.5 | 1,932.5 | -0.5 | ±0% | 320,900 |
| 2025/06/26 | 1,938 | 1,938 | 1,917.5 | 1,933 | -3 | -0.2% | 392,450 |
| 2025/06/25 | 1,937 | 1,937.5 | 1,931.5 | 1,936 | ±0 | ±0% | 483,490 |
| 2025/06/24 | 1,933 | 1,939 | 1,929 | 1,936 | +3 | +0.2% | 285,890 |
| 2025/06/23 | 1,919 | 1,933.5 | 1,916 | 1,933 | +14 | +0.7% | 498,270 |
| 2025/06/20 | 1,922.5 | 1,924 | 1,915 | 1,919 | -5 | -0.3% | 278,900 |
| 2025/06/19 | 1,924 | 1,925 | 1,915.5 | 1,924 | +2.5 | +0.1% | 269,270 |
| 2025/06/18 | 1,927.5 | 1,928 | 1,920.5 | 1,921.5 | -6 | -0.3% | 439,340 |
| 2025/06/17 | 1,917.5 | 1,930 | 1,908.5 | 1,927.5 | +9.5 | +0.5% | 359,950 |
| 2025/06/16 | 1,915.5 | 1,934 | 1,909 | 1,918 | +3 | +0.2% | 731,780 |
| 2025/06/13 | 1,898.5 | 1,915 | 1,895.5 | 1,915 | +13.5 | +0.7% | 1,065,430 |
| 2025/06/12 | 1,897.5 | 1,903 | 1,894.5 | 1,901.5 | +6 | +0.3% | 460,630 |
| 2025/06/11 | 1,887 | 1,897.5 | 1,883.5 | 1,895.5 | +13 | +0.7% | 539,550 |
| 2025/06/10 | 1,880 | 1,886.5 | 1,875.5 | 1,882.5 | +5 | +0.3% | 400,610 |
| 2025/06/09 | 1,891.5 | 1,892 | 1,877.5 | 1,877.5 | -9.5 | -0.5% | 250,380 |
| 2025/06/06 | 1,881 | 1,887 | 1,880.5 | 1,887 | +6.5 | +0.3% | 202,320 |
| 2025/06/05 | 1,874 | 1,880.5 | 1,870.5 | 1,880.5 | +4.5 | +0.2% | 234,090 |
| 2025/06/04 | 1,878.5 | 1,880 | 1,875 | 1,876 | -3.5 | -0.2% | 142,320 |
| 2025/06/03 | 1,876.5 | 1,879.5 | 1,866 | 1,879.5 | +6.5 | +0.3% | 445,260 |
| 2025/06/02 | 1,871.5 | 1,875 | 1,868 | 1,873 | +7.5 | +0.4% | 220,550 |
| 2025/05/30 | 1,871.5 | 1,876.5 | 1,865.5 | 1,865.5 | -2 | -0.1% | 287,040 |
| 2025/05/29 | 1,878 | 1,882 | 1,867 | 1,867.5 | -7.5 | -0.4% | 332,030 |
| 2025/05/28 | 1,866.5 | 1,875.5 | 1,863 | 1,875 | +12.5 | +0.7% | 403,740 |
| 2025/05/27 | 1,858.5 | 1,864.5 | 1,856.5 | 1,862.5 | +5 | +0.3% | 259,700 |
| 2025/05/26 | 1,850 | 1,861.5 | 1,849 | 1,857.5 | +16 | +0.9% | 370,090 |
| 2025/05/23 | 1,841.5 | 1,846.5 | 1,839.5 | 1,841.5 | ±0 | ±0% | 376,100 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ＮＦＪ－ＲＥＩＴ」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
