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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/26 | 1,740.5 | 1,763 | 1,740.5 | 1,757.5 | +19.5 | +1.1% | 279,270 |
| 2024/02/22 | 1,745 | 1,745 | 1,718.5 | 1,738 | -7 | -0.4% | 198,180 |
| 2024/02/21 | 1,757 | 1,757 | 1,732.5 | 1,745 | +3 | +0.2% | 226,930 |
| 2024/02/20 | 1,755 | 1,758.5 | 1,740.5 | 1,742 | +0.5 | ±0% | 230,790 |
| 2024/02/19 | 1,771 | 1,771 | 1,732.5 | 1,741.5 | -11.5 | -0.7% | 80,180 |
| 2024/02/16 | 1,770.5 | 1,770.5 | 1,742 | 1,753 | -9.5 | -0.5% | 103,670 |
| 2024/02/15 | 1,784 | 1,785 | 1,757 | 1,762.5 | -19.5 | -1.1% | 33,180 |
| 2024/02/14 | 1,790 | 1,792 | 1,780 | 1,782 | -13.5 | -0.8% | 103,060 |
| 2024/02/13 | 1,804.5 | 1,804.5 | 1,790.5 | 1,795.5 | +0.5 | ±0% | 74,840 |
| 2024/02/09 | 1,813 | 1,813 | 1,795 | 1,795 | -8 | -0.4% | 105,720 |
| 2024/02/08 | 1,811 | 1,813.5 | 1,802.5 | 1,803 | ±0 | ±0% | 46,840 |
| 2024/02/07 | 1,826.5 | 1,826.5 | 1,803 | 1,803 | -15.5 | -0.9% | 74,410 |
| 2024/02/06 | 1,830 | 1,830 | 1,810 | 1,818.5 | -7.5 | -0.4% | 101,150 |
| 2024/02/05 | 1,847.5 | 1,847.5 | 1,824.5 | 1,826 | -4.5 | -0.2% | 62,540 |
| 2024/02/02 | 1,820 | 1,832 | 1,820 | 1,830.5 | +18.5 | +1% | 27,290 |
| 2024/02/01 | 1,847 | 1,847 | 1,807 | 1,812 | -25 | -1.4% | 116,300 |
| 2024/01/31 | 1,847.5 | 1,847.5 | 1,831.5 | 1,837 | -4 | -0.2% | 33,870 |
| 2024/01/30 | 1,839 | 1,842.5 | 1,836 | 1,841 | +1 | +0.1% | 20,260 |
| 2024/01/29 | 1,837 | 1,846 | 1,833.5 | 1,840 | ±0 | ±0% | 20,730 |
| 2024/01/26 | 1,850 | 1,850 | 1,838 | 1,840 | +2.5 | +0.1% | 19,810 |
| 2024/01/25 | 1,859 | 1,859 | 1,831.5 | 1,837.5 | -18 | -1% | 23,430 |
| 2024/01/24 | 1,880 | 1,880 | 1,852 | 1,855.5 | -7 | -0.4% | 17,070 |
| 2024/01/23 | 1,894 | 1,894 | 1,860.5 | 1,862.5 | -11 | -0.6% | 83,290 |
| 2024/01/22 | 1,865 | 1,873.5 | 1,850 | 1,873.5 | +28.5 | +1.5% | 83,540 |
| 2024/01/19 | 1,848.5 | 1,848.5 | 1,838 | 1,845 | +12 | +0.7% | 4,300 |
| 2024/01/18 | 1,849 | 1,849 | 1,828.5 | 1,833 | -12 | -0.7% | 49,800 |
| 2024/01/17 | 1,861 | 1,861 | 1,845 | 1,845 | -16 | -0.9% | 84,930 |
| 2024/01/16 | 1,869 | 1,870 | 1,861 | 1,861 | -8.5 | -0.5% | 46,370 |
| 2024/01/15 | 1,855 | 1,870 | 1,855 | 1,869.5 | +8 | +0.4% | 229,660 |
| 2024/01/12 | 1,853 | 1,861.5 | 1,786.5 | 1,861.5 | -7.5 | -0.4% | 111,950 |
| 2024/01/11 | 1,866 | 1,871.5 | 1,862 | 1,869 | +5 | +0.3% | 33,670 |
| 2024/01/10 | 1,873 | 1,873 | 1,864 | 1,864 | +3 | +0.2% | 5,590 |
| 2024/01/09 | 1,869.5 | 1,869.5 | 1,859 | 1,861 | -6 | -0.3% | 3,020 |
| 2024/01/05 | 1,849.5 | 1,871 | 1,845 | 1,867 | +28 | +1.5% | 129,170 |
| 2024/01/04 | 1,859 | 1,859 | 1,836.5 | 1,839 | -12.5 | -0.7% | 9,850 |
| 2023/12/29 | 1,844.5 | 1,851.5 | 1,843 | 1,851.5 | +10.5 | +0.6% | 3,390 |
| 2023/12/28 | 1,829.5 | 1,841 | 1,823 | 1,841 | +23 | +1.3% | 6,220 |
| 2023/12/27 | 1,814 | 1,820.5 | 1,812.5 | 1,818 | +11 | +0.6% | 17,550 |
| 2023/12/26 | 1,807 | 1,809.5 | 1,799.5 | 1,807 | -1 | -0.1% | 47,150 |
| 2023/12/25 | 1,820.5 | 1,822.5 | 1,805.5 | 1,808 | -17 | -0.9% | 60,420 |
| 2023/12/22 | 1,823 | 1,825 | 1,815 | 1,825 | +7 | +0.4% | 69,730 |
| 2023/12/21 | 1,830 | 1,830.5 | 1,817.5 | 1,818 | -20.5 | -1.1% | 150,880 |
| 2023/12/20 | 1,851 | 1,851 | 1,824.5 | 1,838.5 | +12 | +0.7% | 32,160 |
| 2023/12/19 | 1,839.5 | 1,839.5 | 1,817 | 1,826.5 | -5.5 | -0.3% | 37,580 |
| 2023/12/18 | 1,845 | 1,845 | 1,827 | 1,832 | -15 | -0.8% | 212,170 |
| 2023/12/15 | 1,848 | 1,849 | 1,842 | 1,847 | -2.5 | -0.1% | 36,330 |
| 2023/12/14 | 1,854 | 1,854 | 1,844 | 1,849.5 | +3 | +0.2% | 31,530 |
| 2023/12/13 | 1,851.5 | 1,853 | 1,842.5 | 1,846.5 | -4.5 | -0.2% | 32,660 |
201～
250
件表示中 / 2639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
