ＮＺＡＭ 上場投信 東証ＲＥＩＴ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,861.5 | 1,861.5 | 1,830 | 1,841.5 | -16 | -0.9% | 20,810 |
| 2024/05/09 | 1,862.5 | 1,863 | 1,857.5 | 1,857.5 | +5 | +0.3% | 3,360 |
| 2024/05/08 | 1,874.5 | 1,874.5 | 1,852.5 | 1,852.5 | -14.5 | -0.8% | 4,180 |
| 2024/05/07 | 1,863.5 | 1,872 | 1,859.5 | 1,867 | +5.5 | +0.3% | 12,990 |
| 2024/05/02 | 1,849 | 1,867 | 1,849 | 1,861.5 | +12.5 | +0.7% | 34,800 |
| 2024/05/01 | 1,839.5 | 1,849 | 1,835 | 1,849 | +6 | +0.3% | 55,780 |
| 2024/04/30 | 1,847 | 1,847 | 1,835 | 1,843 | +8 | +0.4% | 12,730 |
| 2024/04/26 | 1,826 | 1,835 | 1,818.5 | 1,835 | +9 | +0.5% | 107,530 |
| 2024/04/25 | 1,821 | 1,836.5 | 1,821 | 1,826 | -2 | -0.1% | 134,180 |
| 2024/04/24 | 1,830 | 1,830.5 | 1,823 | 1,828 | -5.5 | -0.3% | 8,980 |
| 2024/04/23 | 1,828 | 1,850 | 1,828 | 1,833.5 | +2.5 | +0.1% | 9,650 |
| 2024/04/22 | 1,811 | 1,839.5 | 1,811 | 1,831 | +21 | +1.2% | 7,050 |
| 2024/04/19 | 1,801.5 | 1,817 | 1,796 | 1,810 | -6.5 | -0.4% | 24,490 |
| 2024/04/18 | 1,818 | 1,829 | 1,816.5 | 1,816.5 | -3.5 | -0.2% | 9,490 |
| 2024/04/17 | 1,806 | 1,828 | 1,806 | 1,820 | +9 | +0.5% | 31,140 |
| 2024/04/16 | 1,795 | 1,822 | 1,795 | 1,811 | +10 | +0.6% | 228,170 |
| 2024/04/15 | 1,797 | 1,810 | 1,797 | 1,801 | -5 | -0.3% | 30,730 |
| 2024/04/12 | 1,825.5 | 1,830 | 1,795.5 | 1,806 | -44 | -2.4% | 110,670 |
| 2024/04/11 | 1,832 | 1,854 | 1,823.5 | 1,850 | +7.5 | +0.4% | 132,220 |
| 2024/04/10 | 1,848 | 1,867 | 1,839 | 1,842.5 | -13 | -0.7% | 140,780 |
| 2024/04/09 | 1,840 | 1,860 | 1,840 | 1,855.5 | +17 | +0.9% | 80,350 |
| 2024/04/08 | 1,816.5 | 1,860 | 1,803 | 1,838.5 | +34 | +1.9% | 68,600 |
| 2024/04/05 | 1,820 | 1,820 | 1,795 | 1,804.5 | -11 | -0.6% | 145,710 |
| 2024/04/04 | 1,808 | 1,816 | 1,807.5 | 1,815.5 | +3.5 | +0.2% | 28,130 |
| 2024/04/03 | 1,830.5 | 1,830.5 | 1,801.5 | 1,812 | -15.5 | -0.8% | 132,350 |
| 2024/04/02 | 1,838 | 1,846.5 | 1,818 | 1,827.5 | -15 | -0.8% | 55,820 |
| 2024/04/01 | 1,845.5 | 1,861.5 | 1,835.5 | 1,842.5 | -6.5 | -0.4% | 292,220 |
| 2024/03/29 | 1,859.5 | 1,860 | 1,842 | 1,849 | -4 | -0.2% | 70,630 |
| 2024/03/28 | 1,858 | 1,880 | 1,849.5 | 1,853 | -10 | -0.5% | 7,520 |
| 2024/03/27 | 1,868 | 1,869.5 | 1,859.5 | 1,863 | +2.5 | +0.1% | 3,070 |
| 2024/03/26 | 1,860 | 1,868 | 1,856 | 1,860.5 | -8 | -0.4% | 337,230 |
| 2024/03/25 | 1,872 | 1,877 | 1,863 | 1,868.5 | +1.5 | +0.1% | 43,910 |
| 2024/03/22 | 1,857.5 | 1,868 | 1,848 | 1,867 | +17 | +0.9% | 1,629,830 |
| 2024/03/21 | 1,843.5 | 1,850 | 1,823 | 1,850 | +24 | +1.3% | 3,170,100 |
| 2024/03/19 | 1,761.5 | 1,833 | 1,761.5 | 1,826 | +59.5 | +3.4% | 63,400 |
| 2024/03/18 | 1,803.5 | 1,803.5 | 1,754.5 | 1,766.5 | -3 | -0.2% | 47,890 |
| 2024/03/15 | 1,742 | 1,791 | 1,742 | 1,769.5 | +30 | +1.7% | 36,660 |
| 2024/03/14 | 1,707 | 1,739.5 | 1,707 | 1,739.5 | +26 | +1.5% | 19,850 |
| 2024/03/13 | 1,735 | 1,735 | 1,704 | 1,713.5 | -13.5 | -0.8% | 114,070 |
| 2024/03/12 | 1,740 | 1,740 | 1,720 | 1,727 | -5.5 | -0.3% | 18,070 |
| 2024/03/11 | 1,744 | 1,744 | 1,723 | 1,732.5 | +4 | +0.2% | 203,830 |
| 2024/03/08 | 1,735 | 1,741.5 | 1,717 | 1,728.5 | ±0 | ±0% | 112,110 |
| 2024/03/07 | 1,761.5 | 1,762 | 1,726 | 1,728.5 | -23 | -1.3% | 108,620 |
| 2024/03/06 | 1,754 | 1,760.5 | 1,745 | 1,751.5 | +4.5 | +0.3% | 32,040 |
| 2024/03/05 | 1,770 | 1,770 | 1,742.5 | 1,747 | -3.5 | -0.2% | 22,060 |
| 2024/03/04 | 1,752.5 | 1,764 | 1,749 | 1,750.5 | +13.5 | +0.8% | 238,240 |
| 2024/03/01 | 1,746 | 1,753 | 1,735 | 1,737 | -11.5 | -0.7% | 270,370 |
| 2024/02/29 | 1,761 | 1,761 | 1,736 | 1,748.5 | -15 | -0.9% | 24,880 |
| 2024/02/28 | 1,782 | 1,782 | 1,757.5 | 1,763.5 | +1 | +0.1% | 29,290 |
| 2024/02/27 | 1,783 | 1,783 | 1,755.5 | 1,762.5 | +5 | +0.3% | 464,060 |
1～
50
件表示中 / 2487件
類似銘柄と比較する
現在ご覧いただいている「ＮＺＡＭＪリート」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
