2,041.5
+10 (+0.49%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,844 | 1,844 | 1,822 | 1,825.5 | -12 | -0.7% | 977,080 |
| 2024/02/29 | 1,857 | 1,857 | 1,823.5 | 1,837.5 | -12.5 | -0.7% | 799,310 |
| 2024/02/28 | 1,854.5 | 1,860 | 1,846 | 1,850 | -0.5 | ±0% | 1,002,600 |
| 2024/02/27 | 1,852 | 1,860 | 1,844.5 | 1,850.5 | +1.5 | +0.1% | 1,099,190 |
| 2024/02/26 | 1,842.5 | 1,854 | 1,838 | 1,849 | +23 | +1.3% | 899,310 |
| 2024/02/22 | 1,825 | 1,829 | 1,805.5 | 1,826 | -8.5 | -0.5% | 1,035,270 |
| 2024/02/21 | 1,849.5 | 1,849.5 | 1,819 | 1,834.5 | +3.5 | +0.2% | 831,680 |
| 2024/02/20 | 1,835 | 1,847.5 | 1,828 | 1,831 | +3.5 | +0.2% | 508,600 |
| 2024/02/19 | 1,841 | 1,843 | 1,820 | 1,827.5 | -13 | -0.7% | 879,970 |
| 2024/02/16 | 1,860 | 1,860 | 1,830.5 | 1,840.5 | -10 | -0.5% | 1,366,750 |
| 2024/02/15 | 1,874.5 | 1,875.5 | 1,846.5 | 1,850.5 | -23.5 | -1.3% | 793,990 |
| 2024/02/14 | 1,886 | 1,887 | 1,870.5 | 1,874 | -12.5 | -0.7% | 776,010 |
| 2024/02/13 | 1,904.5 | 1,904.5 | 1,881 | 1,886.5 | -10.5 | -0.6% | 653,400 |
| 2024/02/09 | 1,925 | 1,925 | 1,888 | 1,897 | -21 | -1.1% | 455,890 |
| 2024/02/08 | 1,915 | 1,922 | 1,909 | 1,918 | -8 | -0.4% | 316,090 |
| 2024/02/07 | 1,949.5 | 1,949.5 | 1,925.5 | 1,926 | -8.5 | -0.4% | 265,110 |
| 2024/02/06 | 1,935 | 1,938 | 1,924.5 | 1,934.5 | -5.5 | -0.3% | 299,910 |
| 2024/02/05 | 1,948.5 | 1,956.5 | 1,937.5 | 1,940 | -4.5 | -0.2% | 224,400 |
| 2024/02/02 | 1,940 | 1,946 | 1,937 | 1,944.5 | +17 | +0.9% | 222,830 |
| 2024/02/01 | 1,950 | 1,951.5 | 1,920 | 1,927.5 | -25.5 | -1.3% | 946,760 |
| 2024/01/31 | 1,950 | 1,957.5 | 1,946 | 1,953 | -0.5 | ±0% | 376,910 |
| 2024/01/30 | 1,954 | 1,959.5 | 1,949 | 1,953.5 | -1 | -0.1% | 282,170 |
| 2024/01/29 | 1,956 | 1,961 | 1,947 | 1,954.5 | ±0 | ±0% | 203,920 |
| 2024/01/26 | 1,952.5 | 1,959.5 | 1,952 | 1,954.5 | +2.5 | +0.1% | 226,420 |
| 2024/01/25 | 1,962.5 | 1,962.5 | 1,946 | 1,952 | -18.5 | -0.9% | 385,460 |
| 2024/01/24 | 1,987.5 | 1,987.5 | 1,966 | 1,970.5 | -7.5 | -0.4% | 280,860 |
| 2024/01/23 | 1,990 | 1,992.5 | 1,976 | 1,978 | -10 | -0.5% | 183,300 |
| 2024/01/22 | 1,975 | 1,989 | 1,965.5 | 1,988 | +27.5 | +1.4% | 381,600 |
| 2024/01/19 | 1,954.5 | 1,960.5 | 1,950 | 1,960.5 | +13 | +0.7% | 560,600 |
| 2024/01/18 | 1,965 | 1,965.5 | 1,943.5 | 1,947.5 | -14.5 | -0.7% | 526,770 |
| 2024/01/17 | 1,975 | 1,978 | 1,959 | 1,962 | -15.5 | -0.8% | 366,630 |
| 2024/01/16 | 1,988.5 | 1,988.5 | 1,976.5 | 1,977.5 | -10 | -0.5% | 193,790 |
| 2024/01/15 | 1,975 | 1,988 | 1,975 | 1,987.5 | +12.5 | +0.6% | 626,280 |
| 2024/01/12 | 1,972.5 | 1,978 | 1,969 | 1,975 | +9 | +0.5% | 361,940 |
| 2024/01/11 | 1,965.5 | 1,972 | 1,961 | 1,966 | +2.5 | +0.1% | 229,800 |
| 2024/01/10 | 1,962 | 1,968 | 1,961 | 1,963.5 | -2.5 | -0.1% | 110,520 |
| 2024/01/09 | 1,969 | 1,970 | 1,957 | 1,966 | -1 | -0.1% | 181,860 |
| 2024/01/05 | 1,945 | 1,970.5 | 1,940 | 1,967 | +30.5 | +1.6% | 617,070 |
| 2024/01/04 | 1,956.5 | 1,956.5 | 1,933.5 | 1,936.5 | -14 | -0.7% | 301,400 |
| 2023/12/29 | 1,939 | 1,951 | 1,938.5 | 1,950.5 | +15 | +0.8% | 199,210 |
| 2023/12/28 | 1,925 | 1,941 | 1,918.5 | 1,935.5 | +22 | +1.1% | 322,430 |
| 2023/12/27 | 1,907 | 1,915.5 | 1,906.5 | 1,913.5 | +11 | +0.6% | 205,640 |
| 2023/12/26 | 1,902 | 1,905.5 | 1,895 | 1,902.5 | +0.5 | ±0% | 340,380 |
| 2023/12/25 | 1,922.5 | 1,922.5 | 1,899 | 1,902 | -21.5 | -1.1% | 398,560 |
| 2023/12/22 | 1,912.5 | 1,923.5 | 1,909.5 | 1,923.5 | +9.5 | +0.5% | 250,540 |
| 2023/12/21 | 1,928 | 1,930.5 | 1,913 | 1,914 | -20.5 | -1.1% | 272,170 |
| 2023/12/20 | 1,924 | 1,936.5 | 1,920.5 | 1,934.5 | +10.5 | +0.5% | 577,580 |
| 2023/12/19 | 1,929.5 | 1,932 | 1,913 | 1,924 | -5.5 | -0.3% | 521,160 |
| 2023/12/18 | 1,937.5 | 1,937.5 | 1,924 | 1,929.5 | -16 | -0.8% | 553,910 |
| 2023/12/15 | 1,948.5 | 1,948.5 | 1,939 | 1,945.5 | -2 | -0.1% | 131,310 |
351～
400
件表示中 / 3756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
