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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,952 | 1,954 | 1,940 | 1,947.5 | ±0 | ±0% | 143,780 |
| 2023/12/13 | 1,949.5 | 1,954 | 1,939.5 | 1,947.5 | -3.5 | -0.2% | 283,300 |
| 2023/12/12 | 1,957 | 1,960.5 | 1,947.5 | 1,951 | -4.5 | -0.2% | 163,870 |
| 2023/12/11 | 1,951.5 | 1,958 | 1,948.5 | 1,955.5 | +9 | +0.5% | 176,160 |
| 2023/12/08 | 1,940.5 | 1,948.5 | 1,939.5 | 1,946.5 | -0.5 | ±0% | 225,370 |
| 2023/12/07 | 1,952 | 1,958 | 1,944.5 | 1,947 | -15.5 | -0.8% | 380,390 |
| 2023/12/06 | 1,955.5 | 1,964 | 1,952.5 | 1,962.5 | +7.5 | +0.4% | 140,670 |
| 2023/12/05 | 1,955 | 1,958 | 1,947.5 | 1,955 | +2 | +0.1% | 505,690 |
| 2023/12/04 | 1,957 | 1,957 | 1,947 | 1,953 | +4.5 | +0.2% | 227,440 |
| 2023/12/01 | 1,972 | 1,975.5 | 1,947.5 | 1,948.5 | -23.5 | -1.2% | 529,510 |
| 2023/11/30 | 1,959 | 1,975.5 | 1,948.5 | 1,972 | +10 | +0.5% | 269,650 |
| 2023/11/29 | 1,965.5 | 1,970 | 1,959 | 1,962 | -6.5 | -0.3% | 129,790 |
| 2023/11/28 | 1,970.5 | 1,974 | 1,964 | 1,968.5 | -1.5 | -0.1% | 500,450 |
| 2023/11/27 | 1,969 | 1,973.5 | 1,965.5 | 1,970 | +1 | +0.1% | 84,810 |
| 2023/11/24 | 1,969 | 1,974 | 1,966 | 1,969 | +3.5 | +0.2% | 158,340 |
| 2023/11/22 | 1,965 | 1,967 | 1,957 | 1,965.5 | +4 | +0.2% | 109,450 |
| 2023/11/21 | 1,966 | 1,973 | 1,960 | 1,961.5 | -7.5 | -0.4% | 176,820 |
| 2023/11/20 | 1,972 | 1,976 | 1,961 | 1,969 | +1 | +0.1% | 150,650 |
| 2023/11/17 | 1,975.5 | 1,975.5 | 1,962 | 1,968 | -7 | -0.4% | 146,940 |
| 2023/11/16 | 1,978 | 1,978 | 1,965.5 | 1,975 | -1.5 | -0.1% | 500,950 |
| 2023/11/15 | 1,968 | 1,978 | 1,963 | 1,976.5 | +21 | +1.1% | 309,150 |
| 2023/11/14 | 1,940 | 1,960 | 1,935 | 1,955.5 | +14.5 | +0.7% | 435,990 |
| 2023/11/13 | 1,945.5 | 1,956 | 1,938 | 1,941 | -2.5 | -0.1% | 191,450 |
| 2023/11/10 | 1,937 | 1,947 | 1,935.5 | 1,943.5 | +7.5 | +0.4% | 331,590 |
| 2023/11/09 | 1,955 | 1,957.5 | 1,931.5 | 1,936 | -35.5 | -1.8% | 641,140 |
| 2023/11/08 | 1,984 | 1,984.5 | 1,963 | 1,971.5 | -16.5 | -0.8% | 403,440 |
| 2023/11/07 | 1,993.5 | 1,993.5 | 1,966 | 1,988 | -4.5 | -0.2% | 363,090 |
| 2023/11/06 | 2,000 | 2,005 | 1,990 | 1,992.5 | +8.5 | +0.4% | 270,480 |
| 2023/11/02 | 1,985 | 1,993 | 1,976 | 1,984 | +10.5 | +0.5% | 196,110 |
| 2023/11/01 | 1,979.5 | 1,996.5 | 1,973.5 | 1,973.5 | +9 | +0.5% | 604,450 |
| 2023/10/31 | 1,956.5 | 1,979 | 1,950.5 | 1,964.5 | +6.5 | +0.3% | 294,030 |
| 2023/10/30 | 1,988.5 | 1,988.5 | 1,951 | 1,958 | -34 | -1.7% | 293,200 |
| 2023/10/27 | 1,973 | 1,999.5 | 1,973 | 1,992 | +26.5 | +1.3% | 469,360 |
| 2023/10/26 | 1,971 | 1,979 | 1,953 | 1,965.5 | -12 | -0.6% | 497,910 |
| 2023/10/25 | 1,959 | 1,977.5 | 1,953.5 | 1,977.5 | +23 | +1.2% | 307,470 |
| 2023/10/24 | 1,963 | 1,966.5 | 1,945 | 1,954.5 | -4 | -0.2% | 434,030 |
| 2023/10/23 | 1,970 | 1,976 | 1,955 | 1,958.5 | -12.5 | -0.6% | 394,020 |
| 2023/10/20 | 1,991.5 | 1,991.5 | 1,969 | 1,971 | -19.5 | -1% | 226,010 |
| 2023/10/19 | 1,985 | 2,006.5 | 1,985 | 1,990.5 | -1.5 | -0.1% | 272,690 |
| 2023/10/18 | 1,982.5 | 1,998 | 1,982.5 | 1,992 | +5 | +0.3% | 145,140 |
| 2023/10/17 | 1,971.5 | 1,990 | 1,964.5 | 1,987 | +29 | +1.5% | 184,780 |
| 2023/10/16 | 1,989.5 | 1,995.5 | 1,953.5 | 1,958 | -31.5 | -1.6% | 495,680 |
| 2023/10/13 | 1,996.5 | 2,004 | 1,982.5 | 1,989.5 | -9 | -0.5% | 253,920 |
| 2023/10/12 | 2,006.5 | 2,011 | 1,996.5 | 1,998.5 | -2.5 | -0.1% | 118,620 |
| 2023/10/11 | 1,998 | 2,006 | 1,996 | 2,001 | +3 | +0.2% | 141,890 |
| 2023/10/10 | 1,984 | 2,004 | 1,984 | 1,998 | +19 | +1% | 305,810 |
| 2023/10/06 | 1,975 | 1,983 | 1,974.5 | 1,979 | +2 | +0.1% | 103,670 |
| 2023/10/05 | 1,967.5 | 1,982.5 | 1,962.5 | 1,977 | +24.5 | +1.3% | 195,860 |
| 2023/10/04 | 1,973.5 | 1,977 | 1,942.5 | 1,952.5 | -25.5 | -1.3% | 637,440 |
| 2023/10/03 | 2,000 | 2,000.5 | 1,972.5 | 1,978 | -18.5 | -0.9% | 247,900 |
401～
450
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
