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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
件表示中 / 2708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
