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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,800 | 1,804 | 1,787 | 1,792 | -14 | -0.8% | 429,280 |
| 2025/03/06 | 1,804.5 | 1,807 | 1,799.5 | 1,806 | -2 | -0.1% | 310,680 |
| 2025/03/05 | 1,810.5 | 1,814.5 | 1,799.5 | 1,808 | -2 | -0.1% | 366,440 |
| 2025/03/04 | 1,827 | 1,829.5 | 1,807.5 | 1,810 | -17.5 | -1% | 542,700 |
| 2025/03/03 | 1,833.5 | 1,838.5 | 1,819 | 1,827.5 | +3.5 | +0.2% | 221,830 |
| 2025/02/28 | 1,832 | 1,844 | 1,824 | 1,824 | -14 | -0.8% | 594,940 |
| 2025/02/27 | 1,816.5 | 1,838 | 1,816.5 | 1,838 | +18.5 | +1% | 468,600 |
| 2025/02/26 | 1,819 | 1,823 | 1,804.5 | 1,819.5 | +6.5 | +0.4% | 592,240 |
| 2025/02/25 | 1,803.5 | 1,813.5 | 1,803.5 | 1,813 | +6 | +0.3% | 434,490 |
| 2025/02/21 | 1,807 | 1,809 | 1,800 | 1,807 | +4 | +0.2% | 284,220 |
| 2025/02/20 | 1,810 | 1,810 | 1,802.5 | 1,803 | -3 | -0.2% | 430,360 |
| 2025/02/19 | 1,810 | 1,819 | 1,805 | 1,806 | -2 | -0.1% | 464,430 |
| 2025/02/18 | 1,809.5 | 1,814.5 | 1,804.5 | 1,808 | +5 | +0.3% | 295,860 |
| 2025/02/17 | 1,807 | 1,809 | 1,797 | 1,803 | +1 | +0.1% | 289,800 |
| 2025/02/14 | 1,797 | 1,807 | 1,795.5 | 1,802 | +3 | +0.2% | 289,850 |
| 2025/02/13 | 1,793.5 | 1,800 | 1,789 | 1,799 | +10.5 | +0.6% | 912,650 |
| 2025/02/12 | 1,785.5 | 1,790.5 | 1,779 | 1,788.5 | +6.5 | +0.4% | 415,570 |
| 2025/02/10 | 1,800 | 1,800 | 1,778.5 | 1,782 | -15.5 | -0.9% | 582,880 |
| 2025/02/07 | 1,806.5 | 1,809.5 | 1,796 | 1,797.5 | -35.5 | -1.9% | 782,580 |
| 2025/02/06 | 1,829 | 1,836 | 1,827 | 1,833 | +6 | +0.3% | 772,480 |
| 2025/02/05 | 1,833 | 1,834 | 1,821.5 | 1,827 | -14 | -0.8% | 460,990 |
| 2025/02/04 | 1,841.5 | 1,846 | 1,827.5 | 1,841 | +4 | +0.2% | 594,000 |
| 2025/02/03 | 1,850 | 1,854.5 | 1,833 | 1,837 | -13 | -0.7% | 736,660 |
| 2025/01/31 | 1,859 | 1,859 | 1,843.5 | 1,850 | -4.5 | -0.2% | 567,850 |
| 2025/01/30 | 1,859 | 1,859.5 | 1,847.5 | 1,854.5 | -2 | -0.1% | 527,130 |
| 2025/01/29 | 1,859.5 | 1,866 | 1,851 | 1,856.5 | +5.5 | +0.3% | 600,970 |
| 2025/01/28 | 1,831 | 1,860 | 1,828 | 1,851 | +20.5 | +1.1% | 1,031,740 |
| 2025/01/27 | 1,807 | 1,830.5 | 1,805 | 1,830.5 | +36 | +2% | 978,550 |
| 2025/01/24 | 1,773.5 | 1,805.5 | 1,772.5 | 1,794.5 | +25 | +1.4% | 872,000 |
| 2025/01/23 | 1,771.5 | 1,772.5 | 1,765.5 | 1,769.5 | -6 | -0.3% | 680,070 |
| 2025/01/22 | 1,776.5 | 1,778 | 1,771.5 | 1,775.5 | +2.5 | +0.1% | 355,610 |
| 2025/01/21 | 1,773.5 | 1,780 | 1,768 | 1,773 | -2 | -0.1% | 419,350 |
| 2025/01/20 | 1,779.5 | 1,781.5 | 1,769 | 1,775 | -1.5 | -0.1% | 333,730 |
| 2025/01/17 | 1,780 | 1,781.5 | 1,770 | 1,776.5 | -2 | -0.1% | 289,230 |
| 2025/01/16 | 1,778 | 1,781.5 | 1,772 | 1,778.5 | +3 | +0.2% | 279,020 |
| 2025/01/15 | 1,775 | 1,781.5 | 1,766 | 1,775.5 | +0.5 | ±0% | 458,800 |
| 2025/01/14 | 1,792 | 1,794.5 | 1,775 | 1,775 | -10 | -0.6% | 585,250 |
| 2025/01/10 | 1,787.5 | 1,788.5 | 1,779 | 1,785 | -1 | -0.1% | 537,770 |
| 2025/01/09 | 1,789.5 | 1,790.5 | 1,776 | 1,786 | -5 | -0.3% | 598,390 |
| 2025/01/08 | 1,802 | 1,804 | 1,789.5 | 1,791 | -5.5 | -0.3% | 860,440 |
| 2025/01/07 | 1,815.5 | 1,815.5 | 1,795.5 | 1,796.5 | -11 | -0.6% | 650,130 |
| 2025/01/06 | 1,808 | 1,819 | 1,795 | 1,807.5 | +18 | +1% | 1,173,540 |
| 2024/12/30 | 1,802.5 | 1,807.5 | 1,788.5 | 1,789.5 | -5 | -0.3% | 468,590 |
| 2024/12/27 | 1,796.5 | 1,803 | 1,790.5 | 1,794.5 | +6.5 | +0.4% | 508,700 |
| 2024/12/26 | 1,769 | 1,788 | 1,768 | 1,788 | +22 | +1.2% | 506,550 |
| 2024/12/25 | 1,775 | 1,775 | 1,763 | 1,766 | -3.5 | -0.2% | 565,590 |
| 2024/12/24 | 1,760 | 1,772.5 | 1,758.5 | 1,769.5 | +13.5 | +0.8% | 568,090 |
| 2024/12/23 | 1,746 | 1,759 | 1,746 | 1,756 | +9.5 | +0.5% | 1,060,110 |
| 2024/12/20 | 1,741.5 | 1,754 | 1,741.5 | 1,746.5 | +11.5 | +0.7% | 902,620 |
| 2024/12/19 | 1,742.5 | 1,743 | 1,734.5 | 1,735 | -12 | -0.7% | 1,245,590 |
101～
150
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
