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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,777 | 1,777 | 1,752 | 1,754 | -46 | -2.6% | 140,890 |
| 2024/06/28 | 1,777.5 | 1,800 | 1,757 | 1,800 | +29 | +1.6% | 61,450 |
| 2024/06/27 | 1,791 | 1,791 | 1,765 | 1,771 | -20 | -1.1% | 49,390 |
| 2024/06/26 | 1,795.5 | 1,795.5 | 1,783 | 1,791 | +0.5 | ±0% | 80,010 |
| 2024/06/25 | 1,770 | 1,791 | 1,770 | 1,790.5 | +15 | +0.8% | 79,860 |
| 2024/06/24 | 1,776 | 1,778 | 1,768.5 | 1,775.5 | +5 | +0.3% | 17,500 |
| 2024/06/21 | 1,765.5 | 1,777.5 | 1,765.5 | 1,770.5 | -1.5 | -0.1% | 12,980 |
| 2024/06/20 | 1,771 | 1,790 | 1,765.5 | 1,772 | ±0 | ±0% | 33,380 |
| 2024/06/19 | 1,750 | 1,772 | 1,750 | 1,772 | +15 | +0.9% | 34,550 |
| 2024/06/18 | 1,751 | 1,757 | 1,749 | 1,757 | +2.5 | +0.1% | 5,700 |
| 2024/06/17 | 1,764 | 1,764 | 1,748 | 1,754.5 | -9.5 | -0.5% | 11,980 |
| 2024/06/14 | 1,764 | 1,769.5 | 1,749 | 1,764 | +11 | +0.6% | 40,200 |
| 2024/06/13 | 1,761.5 | 1,761.5 | 1,749 | 1,753 | -6.5 | -0.4% | 111,250 |
| 2024/06/12 | 1,760.5 | 1,764.5 | 1,755 | 1,759.5 | -0.5 | ±0% | 30,850 |
| 2024/06/11 | 1,766.5 | 1,773.5 | 1,757 | 1,760 | -8 | -0.5% | 12,490 |
| 2024/06/10 | 1,761 | 1,768 | 1,756.5 | 1,768 | +4 | +0.2% | 10,470 |
| 2024/06/07 | 1,775 | 1,779.5 | 1,759 | 1,764 | -16.5 | -0.9% | 22,780 |
| 2024/06/06 | 1,779 | 1,780.5 | 1,765 | 1,780.5 | +1.5 | +0.1% | 41,220 |
| 2024/06/05 | 1,781 | 1,783.5 | 1,777 | 1,779 | -0.5 | ±0% | 38,440 |
| 2024/06/04 | 1,778.5 | 1,784.5 | 1,768.5 | 1,779.5 | +4.5 | +0.3% | 10,630 |
| 2024/06/03 | 1,778.5 | 1,788 | 1,773.5 | 1,775 | -3 | -0.2% | 52,390 |
| 2024/05/31 | 1,767 | 1,779 | 1,761.5 | 1,778 | +21 | +1.2% | 27,810 |
| 2024/05/30 | 1,780 | 1,780 | 1,754 | 1,757 | -19 | -1.1% | 38,880 |
| 2024/05/29 | 1,799.5 | 1,799.5 | 1,770 | 1,776 | -23.5 | -1.3% | 23,610 |
| 2024/05/28 | 1,792.5 | 1,800 | 1,787.5 | 1,799.5 | +9 | +0.5% | 12,060 |
| 2024/05/27 | 1,796.5 | 1,796.5 | 1,779.5 | 1,790.5 | -4 | -0.2% | 81,870 |
| 2024/05/24 | 1,794 | 1,795 | 1,782.5 | 1,794.5 | -4.5 | -0.3% | 14,820 |
| 2024/05/23 | 1,807 | 1,807 | 1,792 | 1,799 | -9 | -0.5% | 42,330 |
| 2024/05/22 | 1,817.5 | 1,817.5 | 1,802.5 | 1,808 | -10 | -0.6% | 2,700 |
| 2024/05/21 | 1,818 | 1,822.5 | 1,812.5 | 1,818 | -4 | -0.2% | 9,510 |
| 2024/05/20 | 1,830.5 | 1,833.5 | 1,821 | 1,822 | -13.5 | -0.7% | 67,970 |
| 2024/05/17 | 1,835.5 | 1,840 | 1,828 | 1,835.5 | -5.5 | -0.3% | 9,290 |
| 2024/05/16 | 1,842 | 1,848.5 | 1,832.5 | 1,841 | -1 | -0.1% | 14,540 |
| 2024/05/15 | 1,851 | 1,851 | 1,838 | 1,842 | -10.5 | -0.6% | 7,950 |
| 2024/05/14 | 1,856 | 1,860 | 1,850.5 | 1,852.5 | +2.5 | +0.1% | 31,450 |
| 2024/05/13 | 1,841.5 | 1,852 | 1,841 | 1,850 | +8.5 | +0.5% | 42,520 |
| 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 |
251～
300
件表示中 / 2773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
