1,844
+38.5 (+2.13%)
株価：2025/04/10 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,890 | 1,921.5 | 1,890 | 1,918.5 | +29 | +1.5% | 787,020 |
| 2024/08/26 | 1,878 | 1,891.5 | 1,878 | 1,889.5 | +17.5 | +0.9% | 599,250 |
| 2024/08/23 | 1,871.5 | 1,879.5 | 1,867.5 | 1,872 | ±0 | ±0% | 121,460 |
| 2024/08/22 | 1,867 | 1,873.5 | 1,854.5 | 1,872 | +0.5 | ±0% | 183,450 |
| 2024/08/21 | 1,875 | 1,880 | 1,870 | 1,871.5 | -7 | -0.4% | 427,430 |
| 2024/08/20 | 1,875 | 1,883 | 1,870 | 1,878.5 | +9.5 | +0.5% | 351,160 |
| 2024/08/19 | 1,872 | 1,878 | 1,859 | 1,869 | -3 | -0.2% | 259,990 |
| 2024/08/16 | 1,866 | 1,873 | 1,859.5 | 1,872 | +6.5 | +0.3% | 414,550 |
| 2024/08/15 | 1,855.5 | 1,866 | 1,839 | 1,865.5 | +9 | +0.5% | 509,580 |
| 2024/08/14 | 1,840 | 1,856.5 | 1,836 | 1,856.5 | +19 | +1% | 287,810 |
| 2024/08/13 | 1,825 | 1,845 | 1,821 | 1,837.5 | +26.5 | +1.5% | 462,490 |
| 2024/08/09 | 1,824 | 1,838.5 | 1,808 | 1,811 | -9 | -0.5% | 615,950 |
| 2024/08/08 | 1,817.5 | 1,847.5 | 1,813.5 | 1,820 | -22.5 | -1.2% | 7,713,040 |
| 2024/08/07 | 1,807 | 1,868 | 1,803.5 | 1,842.5 | +29 | +1.6% | 675,690 |
| 2024/08/06 | 1,800 | 1,856.5 | 1,784 | 1,813.5 | +49 | +2.8% | 1,076,660 |
| 2024/08/05 | 1,791.5 | 1,814.5 | 1,752 | 1,764.5 | -63 | -3.4% | 2,023,040 |
| 2024/08/02 | 1,838 | 1,843.5 | 1,815.5 | 1,827.5 | -26.5 | -1.4% | 1,113,000 |
| 2024/08/01 | 1,866 | 1,866 | 1,837 | 1,854 | -13 | -0.7% | 1,550,220 |
| 2024/07/31 | 1,850 | 1,872.5 | 1,850 | 1,867 | +13 | +0.7% | 396,520 |
| 2024/07/30 | 1,859 | 1,868.5 | 1,845.5 | 1,854 | -1.5 | -0.1% | 850,380 |
| 2024/07/29 | 1,851.5 | 1,857.5 | 1,841.5 | 1,855.5 | +9 | +0.5% | 238,930 |
| 2024/07/26 | 1,845 | 1,852.5 | 1,840 | 1,846.5 | +4.5 | +0.2% | 652,510 |
| 2024/07/25 | 1,848.5 | 1,853 | 1,840 | 1,842 | -10.5 | -0.6% | 579,490 |
| 2024/07/24 | 1,858 | 1,860 | 1,842.5 | 1,852.5 | -7.5 | -0.4% | 482,600 |
| 2024/07/23 | 1,863 | 1,863 | 1,848.5 | 1,860 | +2 | +0.1% | 407,890 |
| 2024/07/22 | 1,874.5 | 1,874.5 | 1,853 | 1,858 | -16.5 | -0.9% | 305,950 |
| 2024/07/19 | 1,886 | 1,888 | 1,865.5 | 1,874.5 | -11 | -0.6% | 323,930 |
| 2024/07/18 | 1,880.5 | 1,895 | 1,878.5 | 1,885.5 | +4.5 | +0.2% | 226,360 |
| 2024/07/17 | 1,876.5 | 1,883.5 | 1,872 | 1,881 | +4.5 | +0.2% | 405,560 |
| 2024/07/16 | 1,882 | 1,882.5 | 1,871 | 1,876.5 | +1.5 | +0.1% | 301,860 |
| 2024/07/12 | 1,858 | 1,886.5 | 1,854.5 | 1,875 | +16.5 | +0.9% | 556,840 |
| 2024/07/11 | 1,851.5 | 1,862.5 | 1,850 | 1,858.5 | +8.5 | +0.5% | 222,530 |
| 2024/07/10 | 1,853 | 1,857 | 1,847.5 | 1,850 | -2.5 | -0.1% | 265,420 |
| 2024/07/09 | 1,846 | 1,854 | 1,836 | 1,852.5 | +3 | +0.2% | 486,320 |
| 2024/07/08 | 1,849.5 | 1,859.5 | 1,844.5 | 1,849.5 | +3 | +0.2% | 447,070 |
| 2024/07/05 | 1,851.5 | 1,851.5 | 1,838 | 1,846.5 | -6.5 | -0.4% | 301,070 |
| 2024/07/04 | 1,845 | 1,855 | 1,842 | 1,853 | +5 | +0.3% | 289,510 |
| 2024/07/03 | 1,843 | 1,853 | 1,836 | 1,848 | ±0 | ±0% | 408,140 |
| 2024/07/02 | 1,849.5 | 1,851 | 1,840.5 | 1,848 | +2.5 | +0.1% | 265,220 |
| 2024/07/01 | 1,867 | 1,869 | 1,843.5 | 1,845.5 | -17.5 | -0.9% | 702,860 |
| 2024/06/28 | 1,872 | 1,874.5 | 1,848 | 1,863 | +1 | +0.1% | 413,410 |
| 2024/06/27 | 1,880 | 1,880 | 1,856 | 1,862 | -19.5 | -1% | 323,760 |
| 2024/06/26 | 1,889 | 1,889 | 1,875 | 1,881.5 | -1.5 | -0.1% | 332,950 |
| 2024/06/25 | 1,868.5 | 1,883.5 | 1,865 | 1,883 | +16 | +0.9% | 384,340 |
| 2024/06/24 | 1,867.5 | 1,869 | 1,859 | 1,867 | +6.5 | +0.3% | 257,120 |
| 2024/06/21 | 1,861 | 1,870 | 1,856 | 1,860.5 | -0.5 | ±0% | 191,510 |
| 2024/06/20 | 1,861.5 | 1,879 | 1,856.5 | 1,861 | +1 | +0.1% | 472,740 |
| 2024/06/19 | 1,844 | 1,862.5 | 1,843.5 | 1,860 | +14 | +0.8% | 243,490 |
| 2024/06/18 | 1,847 | 1,848 | 1,838.5 | 1,846 | -1 | -0.1% | 221,180 |
| 2024/06/17 | 1,855 | 1,855 | 1,838 | 1,847 | -8 | -0.4% | 442,400 |
151～
200
件表示中 / 3677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
