1,779.5
-41.5 (-2.28%)
株価：2025/04/07 09:07
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,987.5 | 2,001 | 1,981.5 | 1,998.5 | +12.5 | +0.6% | 119,280 |
| 2023/06/01 | 1,985 | 2,009 | 1,985 | 1,986 | -16 | -0.8% | 1,534,960 |
| 2023/05/31 | 2,000 | 2,015 | 1,993.5 | 2,002 | -3 | -0.1% | 822,750 |
| 2023/05/30 | 1,996.5 | 2,008 | 1,986.5 | 2,005 | +9 | +0.5% | 177,990 |
| 2023/05/29 | 1,991.5 | 1,997 | 1,980.5 | 1,996 | +13.5 | +0.7% | 347,990 |
| 2023/05/26 | 1,977.5 | 1,985.5 | 1,967.5 | 1,982.5 | +12 | +0.6% | 231,470 |
| 2023/05/25 | 1,979 | 1,983 | 1,966.5 | 1,970.5 | -13.5 | -0.7% | 328,510 |
| 2023/05/24 | 1,990.5 | 1,995 | 1,981.5 | 1,984 | -12.5 | -0.6% | 168,790 |
| 2023/05/23 | 2,006.5 | 2,006.5 | 1,984 | 1,996.5 | -11 | -0.5% | 337,880 |
| 2023/05/22 | 1,999.5 | 2,007.5 | 1,996 | 2,007.5 | +7 | +0.3% | 181,900 |
| 2023/05/19 | 1,991 | 2,005.5 | 1,991 | 2,000.5 | +3.5 | +0.2% | 255,240 |
| 2023/05/18 | 2,017 | 2,017 | 1,996 | 1,997 | -17 | -0.8% | 711,340 |
| 2023/05/17 | 2,022 | 2,024 | 2,012 | 2,014 | -6.5 | -0.3% | 123,850 |
| 2023/05/16 | 2,005 | 2,023.5 | 2,005 | 2,020.5 | +4 | +0.2% | 249,950 |
| 2023/05/15 | 1,986.5 | 2,018 | 1,985.5 | 2,016.5 | +29 | +1.5% | 636,530 |
| 2023/05/12 | 1,984.5 | 1,989.5 | 1,976 | 1,987.5 | -3 | -0.2% | 476,780 |
| 2023/05/11 | 1,996 | 1,997.5 | 1,984 | 1,990.5 | -6.5 | -0.3% | 293,700 |
| 2023/05/10 | 2,018 | 2,019 | 1,993.5 | 1,997 | -14.5 | -0.7% | 339,380 |
| 2023/05/09 | 2,020 | 2,025.5 | 2,009 | 2,011.5 | -20.5 | -1% | 241,200 |
| 2023/05/08 | 2,020 | 2,040.5 | 2,019.5 | 2,032 | +14.5 | +0.7% | 558,960 |
| 2023/05/02 | 2,017 | 2,025.5 | 2,001 | 2,017.5 | -6.5 | -0.3% | 218,270 |
| 2023/05/01 | 2,030 | 2,031 | 2,015 | 2,024 | +1 | ±0% | 611,570 |
| 2023/04/28 | 1,996 | 2,024.5 | 1,996 | 2,023 | +30.5 | +1.5% | 572,030 |
| 2023/04/27 | 2,001 | 2,005.5 | 1,990 | 1,992.5 | -12.5 | -0.6% | 169,680 |
| 2023/04/26 | 2,000 | 2,011 | 1,992.5 | 2,005 | +5 | +0.3% | 240,240 |
| 2023/04/25 | 1,985 | 2,000 | 1,980 | 2,000 | +15.5 | +0.8% | 250,220 |
| 2023/04/24 | 1,984.5 | 1,987 | 1,974 | 1,984.5 | +2 | +0.1% | 134,630 |
| 2023/04/21 | 1,988 | 1,988 | 1,971 | 1,982.5 | -2.5 | -0.1% | 189,760 |
| 2023/04/20 | 1,980.5 | 1,985 | 1,972 | 1,985 | +7.5 | +0.4% | 103,220 |
| 2023/04/19 | 1,979 | 1,980.5 | 1,965 | 1,977.5 | +3 | +0.2% | 107,580 |
| 2023/04/18 | 1,969.5 | 1,975.5 | 1,966.5 | 1,974.5 | +15 | +0.8% | 168,700 |
| 2023/04/17 | 1,962 | 1,965 | 1,953 | 1,959.5 | +0.5 | ±0% | 126,170 |
| 2023/04/14 | 1,960 | 1,960 | 1,941 | 1,959 | +13.5 | +0.7% | 278,200 |
| 2023/04/13 | 1,941 | 1,949 | 1,936.5 | 1,945.5 | -0.5 | ±0% | 150,260 |
| 2023/04/12 | 1,955 | 1,956 | 1,942 | 1,946 | -8.5 | -0.4% | 586,750 |
| 2023/04/11 | 1,953 | 1,964.5 | 1,944 | 1,954.5 | +5.5 | +0.3% | 357,470 |
| 2023/04/10 | 1,952 | 1,956 | 1,943 | 1,949 | -3 | -0.2% | 119,850 |
| 2023/04/07 | 1,960.5 | 1,961.5 | 1,938 | 1,952 | -9.5 | -0.5% | 651,520 |
| 2023/04/06 | 1,963 | 1,970 | 1,957 | 1,961.5 | -6 | -0.3% | 213,550 |
| 2023/04/05 | 1,985.5 | 1,991 | 1,958 | 1,967.5 | -27 | -1.4% | 632,810 |
| 2023/04/04 | 1,986 | 1,994.5 | 1,965 | 1,994.5 | +4.5 | +0.2% | 686,420 |
| 2023/04/03 | 1,931.5 | 1,997 | 1,929.5 | 1,990 | +65 | +3.4% | 6,887,320 |
| 2023/03/31 | 1,939 | 1,939 | 1,914.5 | 1,925 | -4.5 | -0.2% | 646,270 |
| 2023/03/30 | 1,925 | 1,940 | 1,910.5 | 1,929.5 | +11 | +0.6% | 468,850 |
| 2023/03/29 | 1,919 | 1,930 | 1,905.5 | 1,918.5 | +3.5 | +0.2% | 512,660 |
| 2023/03/28 | 1,910 | 1,915.5 | 1,892.5 | 1,915 | +15 | +0.8% | 604,910 |
| 2023/03/27 | 1,902 | 1,910 | 1,896.5 | 1,900 | +1 | +0.1% | 322,380 |
| 2023/03/24 | 1,902.5 | 1,906.5 | 1,889.5 | 1,899 | +1 | +0.1% | 570,690 |
| 2023/03/23 | 1,912 | 1,912 | 1,887.5 | 1,898 | -13 | -0.7% | 1,367,950 |
| 2023/03/22 | 1,891 | 1,913.5 | 1,885.5 | 1,911 | +26.5 | +1.4% | 1,676,310 |
451～
500
件表示中 / 3673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
