1,030.5
+3.5 (+0.34%)
株価：2025/04/04 15:11
15分ディレイ
ＮＺＡＭ 上場投信 東証ＲＥＩＴ Ｃｏｒｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,030 | 1,032 | 1,025.5 | 1,030.5 | +3.5 | +0.3% | 1,300 |
| 2025/04/03 | 1,058.5 | 1,058.5 | 1,020 | 1,027 | -1.5 | -0.1% | 3,370 |
| 2025/04/02 | 1,039 | 1,039 | 1,027.5 | 1,028.5 | +17 | +1.7% | 740 |
| 2025/04/01 | 1,041 | 1,049 | 1,011.5 | 1,011.5 | -22 | -2.1% | 12,740 |
| 2025/03/31 | 1,049 | 1,049 | 1,033.5 | 1,033.5 | -21 | -2% | 2,100 |
| 2025/03/28 | 1,053.5 | 1,054.5 | 1,049 | 1,054.5 | -0.5 | ±0% | 130 |
| 2025/03/27 | 1,055 | 1,055 | 1,053.5 | 1,055 | +7 | +0.7% | 40 |
| 2025/03/26 | 1,040.5 | 1,050 | 1,040.5 | 1,048 | -0.5 | ±0% | 90 |
| 2025/03/25 | 1,050 | 1,051 | 1,048.5 | 1,048.5 | - | - | 1,050 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,036.5 | 1,036.5 | 1,036.5 | 1,036.5 | - | - | 200 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +2 | +0.2% | 10 |
| 2025/03/12 | 1,006 | 1,010.5 | 1,006 | 1,010.5 | +5 | +0.5% | 390 |
| 2025/03/11 | 1,006 | 1,006 | 1,005.5 | 1,005.5 | -10 | -1% | 4,180 |
| 2025/03/10 | 1,016 | 1,016 | 1,015.5 | 1,015.5 | -3.5 | -0.3% | 30 |
| 2025/03/07 | 1,019 | 1,019 | 1,019 | 1,019 | - | - | 100 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | - | - | 10 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,036 | 1,036 | 1,036 | 1,036 | -4 | -0.4% | 10 |
| 2025/02/27 | 1,040 | 1,040 | 1,040 | 1,040 | +12.5 | +1.2% | 10 |
| 2025/02/26 | 1,028 | 1,028 | 1,027.5 | 1,027.5 | +4 | +0.4% | 1,660 |
| 2025/02/25 | 1,023.5 | 1,023.5 | 1,023.5 | 1,023.5 | - | - | 3,310 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 1,026 | 1,026 | 1,026 | 1,026 | - | - | 100 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 1,011.5 | 1,011.5 | 1,011.5 | 1,011.5 | +1.5 | +0.1% | 30 |
| 2025/02/12 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 200 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,021.5 | 1,021.5 | 1,021.5 | 1,021.5 | -3.5 | -0.3% | 100 |
| 2025/02/04 | 1,025 | 1,025 | 1,025 | 1,025 | -12 | -1.2% | 20 |
| 2025/02/03 | 1,037 | 1,037 | 1,037 | 1,037 | +0.5 | ±0% | 10 |
| 2025/01/31 | 1,037 | 1,037 | 1,036.5 | 1,036.5 | -1.5 | -0.1% | 20 |
| 2025/01/30 | 1,038 | 1,038 | 1,038 | 1,038 | +0.5 | ±0% | 30 |
| 2025/01/29 | 1,035.5 | 1,037.5 | 1,035.5 | 1,037.5 | +2 | +0.2% | 570 |
| 2025/01/28 | 1,020 | 1,039 | 1,020 | 1,035.5 | +14.5 | +1.4% | 370 |
| 2025/01/27 | 1,009.5 | 1,021.5 | 1,009.5 | 1,021 | +13.5 | +1.3% | 590 |
| 2025/01/24 | 998.7 | 1,007.5 | 992.6 | 1,007.5 | +17.5 | +1.8% | 160 |
| 2025/01/23 | 996.7 | 996.7 | 989 | 990 | -2.8 | -0.3% | 1,570 |
| 2025/01/22 | 991.3 | 994.7 | 991.3 | 992.8 | +1.9 | +0.2% | 40 |
1～
50
件表示中 / 1503件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
