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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 992.4 | 992.4 | 990.9 | 990.9 | -1.4 | -0.1% | 520 |
| 2025/01/20 | 999.6 | 999.6 | 992 | 992.3 | -2.8 | -0.3% | 1,570 |
| 2025/01/17 | 995.8 | 996.2 | 995.1 | 995.1 | -0.5 | -0.1% | 620 |
| 2025/01/16 | 994.6 | 995.6 | 992.7 | 995.6 | +4.6 | +0.5% | 850 |
| 2025/01/15 | 991 | 991 | 991 | 991 | -2.9 | -0.3% | 500 |
| 2025/01/14 | 998.5 | 1,001 | 992.6 | 993.9 | -25.6 | -2.5% | 7,420 |
| 2025/01/10 | 1,019 | 1,019.5 | 1,014.5 | 1,019.5 | - | - | 19,320 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 1,025 | 1,027 | 1,025 | 1,027 | +2.5 | +0.2% | 20 |
| 2025/01/07 | 1,031 | 1,031 | 1,024.5 | 1,024.5 | -10 | -1% | 2,860 |
| 2025/01/06 | 1,033 | 1,034.5 | 1,033 | 1,034.5 | +5.5 | +0.5% | 220 |
| 2024/12/30 | 1,026.5 | 1,030 | 1,026.5 | 1,029 | +4 | +0.4% | 140 |
| 2024/12/27 | 1,024 | 1,027 | 1,024 | 1,025 | +10.5 | +1% | 1,390 |
| 2024/12/26 | 1,014.5 | 1,014.5 | 1,014.5 | 1,014.5 | - | - | 1,000 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 1,004.5 | 1,011 | 1,004.5 | 1,011 | +7 | +0.7% | 710 |
| 2024/12/23 | 1,000 | 1,004 | 1,000 | 1,004 | +5 | +0.5% | 1,280 |
| 2024/12/20 | 993.1 | 1,001 | 993.1 | 999 | +8.2 | +0.8% | 5,050 |
| 2024/12/19 | 991.4 | 994.4 | 990.8 | 990.8 | -6.6 | -0.7% | 40,330 |
| 2024/12/18 | 1,000.5 | 1,000.5 | 997.4 | 997.4 | -0.7 | -0.1% | 230 |
| 2024/12/17 | 1,002.5 | 1,002.5 | 998.1 | 998.1 | -0.1 | ±0% | 260 |
| 2024/12/16 | 998.2 | 998.2 | 998.2 | 998.2 | -1.5 | -0.2% | 10 |
| 2024/12/13 | 999.7 | 999.7 | 999.6 | 999.7 | -0.3 | ±0% | 90 |
| 2024/12/12 | 999.6 | 1,000 | 999.6 | 1,000 | -4 | -0.4% | 20 |
| 2024/12/11 | 999.7 | 1,004 | 998.4 | 1,004 | +4.3 | +0.4% | 540 |
| 2024/12/10 | 1,003 | 1,003 | 998.3 | 999.7 | -0.3 | ±0% | 3,630 |
| 2024/12/09 | 1,006.5 | 1,006.5 | 1,000 | 1,000 | -8 | -0.8% | 3,700 |
| 2024/12/06 | 1,010.5 | 1,010.5 | 1,006 | 1,008 | -8 | -0.8% | 90 |
| 2024/12/05 | 1,012.5 | 1,016 | 1,012.5 | 1,016 | +2.5 | +0.2% | 20,000 |
| 2024/12/04 | 1,015 | 1,019 | 1,013 | 1,013.5 | -4.5 | -0.4% | 13,930 |
| 2024/12/03 | 1,017.5 | 1,018 | 1,011 | 1,018 | +4.5 | +0.4% | 92,370 |
| 2024/12/02 | 1,020.5 | 1,020.5 | 1,013.5 | 1,013.5 | -6.5 | -0.6% | 2,220 |
| 2024/11/29 | 1,023.5 | 1,025.5 | 1,020 | 1,020 | -3.5 | -0.3% | 6,030 |
| 2024/11/28 | 1,025.5 | 1,025.5 | 1,023.5 | 1,023.5 | +2.5 | +0.2% | 120 |
| 2024/11/27 | 1,023 | 1,023 | 1,021 | 1,021 | -3.5 | -0.3% | 270 |
| 2024/11/26 | 1,025 | 1,025.5 | 1,024.5 | 1,024.5 | -6 | -0.6% | 40 |
| 2024/11/25 | 1,025 | 1,031.5 | 1,025 | 1,030.5 | +5.5 | +0.5% | 30 |
| 2024/11/22 | 1,025 | 1,025 | 1,025 | 1,025 | +3.5 | +0.3% | 5,050 |
| 2024/11/21 | 1,027.5 | 1,027.5 | 1,021.5 | 1,021.5 | -9.5 | -0.9% | 290 |
| 2024/11/20 | 1,029 | 1,031 | 1,029 | 1,031 | +9.5 | +0.9% | 620 |
| 2024/11/19 | 1,024.5 | 1,024.5 | 1,021.5 | 1,021.5 | ±0 | ±0% | 70 |
| 2024/11/18 | 1,016.5 | 1,022 | 1,015.5 | 1,021.5 | +6.5 | +0.6% | 860 |
| 2024/11/15 | 1,013.5 | 1,015 | 1,013.5 | 1,015 | -1 | -0.1% | 130 |
| 2024/11/14 | 1,016 | 1,016 | 1,016 | 1,016 | -7.5 | -0.7% | 40 |
| 2024/11/13 | 1,023.5 | 1,023.5 | 1,023.5 | 1,023.5 | +0.5 | ±0% | 50 |
| 2024/11/12 | 1,020 | 1,023 | 1,020 | 1,023 | +3 | +0.3% | 1,250 |
| 2024/11/11 | 1,020 | 1,020 | 1,020 | 1,020 | -4 | -0.4% | 500 |
| 2024/11/08 | 1,024 | 1,024 | 1,024 | 1,024 | -2.5 | -0.2% | 49,280 |
| 2024/11/07 | 1,027.5 | 1,027.5 | 1,026.5 | 1,026.5 | -3.5 | -0.3% | 20 |
| 2024/11/06 | 1,026.5 | 1,031.5 | 1,026.5 | 1,030 | +7 | +0.7% | 130 |
51～
100
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
