1,769.5
-51.5 (-2.83%)
株価：2025/04/07 09:11
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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,901 | 1,919 | 1,881 | 1,884.5 | -21 | -1.1% | 2,808,460 |
| 2023/03/17 | 1,927.5 | 1,942 | 1,900 | 1,905.5 | -19 | -1% | 1,356,900 |
| 2023/03/16 | 1,938 | 1,945 | 1,916.5 | 1,924.5 | -21 | -1.1% | 1,203,270 |
| 2023/03/15 | 1,968.5 | 1,983.5 | 1,943.5 | 1,945.5 | -21.5 | -1.1% | 517,610 |
| 2023/03/14 | 1,952 | 1,975.5 | 1,937 | 1,967 | +11 | +0.6% | 1,110,450 |
| 2023/03/13 | 1,962.5 | 1,963.5 | 1,938 | 1,956 | -6.5 | -0.3% | 473,990 |
| 2023/03/10 | 1,963.5 | 1,969.5 | 1,957 | 1,962.5 | -2.5 | -0.1% | 591,740 |
| 2023/03/09 | 1,958 | 1,965 | 1,958 | 1,965 | +6 | +0.3% | 153,340 |
| 2023/03/08 | 1,963.5 | 1,967 | 1,947.5 | 1,959 | -6 | -0.3% | 273,730 |
| 2023/03/07 | 1,975 | 1,982 | 1,963 | 1,965 | -11 | -0.6% | 180,980 |
| 2023/03/06 | 1,968.5 | 1,979.5 | 1,968.5 | 1,976 | +7.5 | +0.4% | 203,110 |
| 2023/03/03 | 1,967.5 | 1,973.5 | 1,963 | 1,968.5 | +5.5 | +0.3% | 107,180 |
| 2023/03/02 | 1,953.5 | 1,963 | 1,946 | 1,963 | +11.5 | +0.6% | 248,700 |
| 2023/03/01 | 1,989 | 1,989 | 1,949 | 1,951.5 | -34 | -1.7% | 2,337,850 |
| 2023/02/28 | 1,985 | 1,993 | 1,976.5 | 1,985.5 | -3.5 | -0.2% | 297,390 |
| 2023/02/27 | 1,982 | 1,992 | 1,979 | 1,989 | +9.5 | +0.5% | 150,860 |
| 2023/02/24 | 1,966.5 | 1,979.5 | 1,957 | 1,979.5 | +19.5 | +1% | 374,390 |
| 2023/02/22 | 1,957 | 1,964 | 1,951.5 | 1,960 | +2.5 | +0.1% | 159,240 |
| 2023/02/21 | 1,959 | 1,962 | 1,955 | 1,957.5 | -3 | -0.2% | 259,400 |
| 2023/02/20 | 1,955 | 1,962 | 1,951.5 | 1,960.5 | +9 | +0.5% | 170,550 |
| 2023/02/17 | 1,945 | 1,956.5 | 1,938.5 | 1,951.5 | -1 | -0.1% | 165,710 |
| 2023/02/16 | 1,945 | 1,957 | 1,944.5 | 1,952.5 | +10 | +0.5% | 130,880 |
| 2023/02/15 | 1,957.5 | 1,957.5 | 1,937.5 | 1,942.5 | -17.5 | -0.9% | 349,100 |
| 2023/02/14 | 1,945.5 | 1,962.5 | 1,945.5 | 1,960 | +11.5 | +0.6% | 270,220 |
| 2023/02/13 | 1,950 | 1,954 | 1,942.5 | 1,948.5 | -1.5 | -0.1% | 148,220 |
| 2023/02/10 | 1,955.5 | 1,957 | 1,944 | 1,950 | -6 | -0.3% | 290,130 |
| 2023/02/09 | 1,970.5 | 1,972.5 | 1,955.5 | 1,956 | -37 | -1.9% | 291,860 |
| 2023/02/08 | 1,985 | 1,998.5 | 1,971 | 1,993 | +1 | +0.1% | 838,720 |
| 2023/02/07 | 1,988 | 1,994 | 1,982 | 1,992 | -1 | -0.1% | 895,460 |
| 2023/02/06 | 1,990 | 1,996 | 1,983.5 | 1,993 | +17.5 | +0.9% | 150,260 |
| 2023/02/03 | 1,980 | 1,982 | 1,963 | 1,975.5 | +2 | +0.1% | 160,440 |
| 2023/02/02 | 1,983.5 | 1,987.5 | 1,966.5 | 1,973.5 | -8.5 | -0.4% | 192,350 |
| 2023/02/01 | 1,982 | 1,992 | 1,978 | 1,982 | +10 | +0.5% | 182,160 |
| 2023/01/31 | 2,010 | 2,011 | 1,972 | 1,972 | -38 | -1.9% | 266,280 |
| 2023/01/30 | 2,000 | 2,011 | 1,995 | 2,010 | +11 | +0.6% | 335,010 |
| 2023/01/27 | 1,973 | 1,999 | 1,973 | 1,999 | +27.5 | +1.4% | 263,960 |
| 2023/01/26 | 1,985 | 1,985 | 1,962.5 | 1,971.5 | -6.5 | -0.3% | 181,440 |
| 2023/01/25 | 1,988 | 2,000 | 1,976.5 | 1,978 | -9.5 | -0.5% | 233,800 |
| 2023/01/24 | 1,967 | 1,988 | 1,967 | 1,987.5 | +30 | +1.5% | 369,850 |
| 2023/01/23 | 1,952 | 1,966.5 | 1,949 | 1,957.5 | +15.5 | +0.8% | 296,780 |
| 2023/01/20 | 1,925 | 1,946.5 | 1,921.5 | 1,942 | +7.5 | +0.4% | 348,740 |
| 2023/01/19 | 1,954.5 | 1,957 | 1,928 | 1,934.5 | -37.5 | -1.9% | 772,740 |
| 2023/01/18 | 1,950 | 2,004.5 | 1,935 | 1,972 | +27.5 | +1.4% | 1,502,930 |
| 2023/01/17 | 1,961 | 1,961 | 1,937 | 1,944.5 | -23 | -1.2% | 969,750 |
| 2023/01/16 | 1,980 | 1,988 | 1,961 | 1,967.5 | -13 | -0.7% | 724,480 |
| 2023/01/13 | 1,987.5 | 2,001 | 1,980 | 1,980.5 | -6.5 | -0.3% | 359,490 |
| 2023/01/12 | 2,001.5 | 2,001.5 | 1,986 | 1,987 | -18 | -0.9% | 408,590 |
| 2023/01/11 | 2,002 | 2,013 | 1,997.5 | 2,005 | +4.5 | +0.2% | 137,700 |
| 2023/01/10 | 1,995 | 2,002 | 1,988.5 | 2,000.5 | +10 | +0.5% | 265,570 |
| 2023/01/06 | 2,000 | 2,002 | 1,981.5 | 1,990.5 | -12.5 | -0.6% | 347,500 |
501～
550
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
