NZAM 上場投信 東証REIT指数(1595)の株価時系列情報
NZAM 上場投信 東証REIT指数(1595)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,830 | 1,831 | 1,823 | 1,828 | 8,980 |
| 2024/04/23 | 1,828 | 1,850 | 1,828 | 1,834 | 9,650 |
| 2024/04/22 | 1,811 | 1,840 | 1,811 | 1,831 | 7,050 |
| 2024/04/19 | 1,802 | 1,817 | 1,796 | 1,810 | 24,490 |
| 2024/04/18 | 1,818 | 1,829 | 1,817 | 1,817 | 9,490 |
| 2024/04/17 | 1,806 | 1,828 | 1,806 | 1,820 | 31,140 |
| 2024/04/16 | 1,795 | 1,822 | 1,795 | 1,811 | 228,170 |
| 2024/04/15 | 1,797 | 1,810 | 1,797 | 1,801 | 30,730 |
| 2024/04/12 | 1,826 | 1,830 | 1,796 | 1,806 | 110,670 |
| 2024/04/11 | 1,832 | 1,854 | 1,824 | 1,850 | 132,220 |
| 2024/04/10 | 1,848 | 1,867 | 1,839 | 1,843 | 140,780 |
| 2024/04/09 | 1,840 | 1,860 | 1,840 | 1,856 | 80,350 |
| 2024/04/08 | 1,817 | 1,860 | 1,803 | 1,839 | 68,600 |
| 2024/04/05 | 1,820 | 1,820 | 1,795 | 1,805 | 145,710 |
| 2024/04/04 | 1,808 | 1,816 | 1,808 | 1,816 | 28,130 |
| 2024/04/03 | 1,831 | 1,831 | 1,802 | 1,812 | 132,350 |
| 2024/04/02 | 1,838 | 1,847 | 1,818 | 1,828 | 55,820 |
| 2024/04/01 | 1,846 | 1,862 | 1,836 | 1,843 | 292,220 |
| 2024/03/29 | 1,860 | 1,860 | 1,842 | 1,849 | 70,630 |
| 2024/03/28 | 1,858 | 1,880 | 1,850 | 1,853 | 7,520 |
| 2024/03/27 | 1,868 | 1,870 | 1,860 | 1,863 | 3,070 |
| 2024/03/26 | 1,860 | 1,868 | 1,856 | 1,861 | 337,230 |
| 2024/03/25 | 1,872 | 1,877 | 1,863 | 1,869 | 43,910 |
| 2024/03/22 | 1,858 | 1,868 | 1,848 | 1,867 | 1,629,830 |
| 2024/03/21 | 1,844 | 1,850 | 1,823 | 1,850 | 3,170,100 |
| 2024/03/19 | 1,762 | 1,833 | 1,762 | 1,826 | 63,400 |
| 2024/03/18 | 1,804 | 1,804 | 1,755 | 1,767 | 47,890 |
| 2024/03/15 | 1,742 | 1,791 | 1,742 | 1,770 | 36,660 |
| 2024/03/14 | 1,707 | 1,740 | 1,707 | 1,740 | 19,850 |
| 2024/03/13 | 1,735 | 1,735 | 1,704 | 1,714 | 114,070 |
| 2024/03/12 | 1,740 | 1,740 | 1,720 | 1,727 | 18,070 |
| 2024/03/11 | 1,744 | 1,744 | 1,723 | 1,733 | 203,830 |
| 2024/03/08 | 1,735 | 1,742 | 1,717 | 1,729 | 112,110 |
| 2024/03/07 | 1,762 | 1,762 | 1,726 | 1,729 | 108,620 |
| 2024/03/06 | 1,754 | 1,761 | 1,745 | 1,752 | 32,040 |
| 2024/03/05 | 1,770 | 1,770 | 1,743 | 1,747 | 22,060 |
| 2024/03/04 | 1,753 | 1,764 | 1,749 | 1,751 | 238,240 |
| 2024/03/01 | 1,746 | 1,753 | 1,735 | 1,737 | 270,370 |
| 2024/02/29 | 1,761 | 1,761 | 1,736 | 1,749 | 24,880 |
| 2024/02/28 | 1,782 | 1,782 | 1,758 | 1,764 | 29,290 |
| 2024/02/27 | 1,783 | 1,783 | 1,756 | 1,763 | 464,060 |
| 2024/02/26 | 1,741 | 1,763 | 1,741 | 1,758 | 279,270 |
| 2024/02/22 | 1,745 | 1,745 | 1,719 | 1,738 | 198,180 |
| 2024/02/21 | 1,757 | 1,757 | 1,733 | 1,745 | 226,930 |
| 2024/02/20 | 1,755 | 1,759 | 1,741 | 1,742 | 230,790 |
| 2024/02/19 | 1,771 | 1,771 | 1,733 | 1,742 | 80,180 |
| 2024/02/16 | 1,771 | 1,771 | 1,742 | 1,753 | 103,670 |
| 2024/02/15 | 1,784 | 1,785 | 1,757 | 1,763 | 33,180 |
| 2024/02/14 | 1,790 | 1,792 | 1,780 | 1,782 | 103,060 |
| 2024/02/13 | 1,805 | 1,805 | 1,791 | 1,796 | 74,840 |
| 2024/02/09 | 1,813 | 1,813 | 1,795 | 1,795 | 105,720 |
| 2024/02/08 | 1,811 | 1,814 | 1,803 | 1,803 | 46,840 |
| 2024/02/07 | 1,827 | 1,827 | 1,803 | 1,803 | 74,410 |
| 2024/02/06 | 1,830 | 1,830 | 1,810 | 1,819 | 101,150 |
| 2024/02/05 | 1,848 | 1,848 | 1,825 | 1,826 | 62,540 |
| 2024/02/02 | 1,820 | 1,832 | 1,820 | 1,831 | 27,290 |
| 2024/02/01 | 1,847 | 1,847 | 1,807 | 1,812 | 116,300 |
| 2024/01/31 | 1,848 | 1,848 | 1,832 | 1,837 | 33,870 |
| 2024/01/30 | 1,839 | 1,843 | 1,836 | 1,841 | 20,260 |
| 2024/01/29 | 1,837 | 1,846 | 1,834 | 1,840 | 20,730 |
| 2024/01/26 | 1,850 | 1,850 | 1,838 | 1,840 | 19,810 |
| 2024/01/25 | 1,859 | 1,859 | 1,832 | 1,838 | 23,430 |
| 2024/01/24 | 1,880 | 1,880 | 1,852 | 1,856 | 17,070 |
| 2024/01/23 | 1,894 | 1,894 | 1,861 | 1,863 | 83,290 |
| 2024/01/22 | 1,865 | 1,874 | 1,850 | 1,874 | 83,540 |
| 2024/01/19 | 1,849 | 1,849 | 1,838 | 1,845 | 4,300 |
| 2024/01/18 | 1,849 | 1,849 | 1,829 | 1,833 | 49,800 |
| 2024/01/17 | 1,861 | 1,861 | 1,845 | 1,845 | 84,930 |
| 2024/01/16 | 1,869 | 1,870 | 1,861 | 1,861 | 46,370 |
| 2024/01/15 | 1,855 | 1,870 | 1,855 | 1,870 | 229,660 |
| 2024/01/12 | 1,853 | 1,862 | 1,787 | 1,862 | 111,950 |
| 2024/01/11 | 1,866 | 1,872 | 1,862 | 1,869 | 33,670 |
| 2024/01/10 | 1,873 | 1,873 | 1,864 | 1,864 | 5,590 |
| 2024/01/09 | 1,870 | 1,870 | 1,859 | 1,861 | 3,020 |
| 2024/01/05 | 1,850 | 1,871 | 1,845 | 1,867 | 129,170 |
| 2024/01/04 | 1,859 | 1,859 | 1,837 | 1,839 | 9,850 |
| 2023/12/29 | 1,845 | 1,852 | 1,843 | 1,852 | 3,390 |
| 2023/12/28 | 1,830 | 1,841 | 1,823 | 1,841 | 6,220 |
| 2023/12/27 | 1,814 | 1,821 | 1,813 | 1,818 | 17,550 |
| 2023/12/26 | 1,807 | 1,810 | 1,800 | 1,807 | 47,150 |
| 2023/12/25 | 1,821 | 1,823 | 1,806 | 1,808 | 60,420 |
| 2023/12/22 | 1,823 | 1,825 | 1,815 | 1,825 | 69,730 |
| 2023/12/21 | 1,830 | 1,831 | 1,818 | 1,818 | 150,880 |
| 2023/12/20 | 1,851 | 1,851 | 1,825 | 1,839 | 32,160 |
| 2023/12/19 | 1,840 | 1,840 | 1,817 | 1,827 | 37,580 |
| 2023/12/18 | 1,845 | 1,845 | 1,827 | 1,832 | 212,170 |
| 2023/12/15 | 1,848 | 1,849 | 1,842 | 1,847 | 36,330 |
| 2023/12/14 | 1,854 | 1,854 | 1,844 | 1,850 | 31,530 |
| 2023/12/13 | 1,852 | 1,853 | 1,843 | 1,847 | 32,660 |
| 2023/12/12 | 1,862 | 1,862 | 1,851 | 1,851 | 29,420 |
| 2023/12/11 | 1,860 | 1,860 | 1,852 | 1,858 | 2,820 |
| 2023/12/08 | 1,840 | 1,851 | 1,840 | 1,847 | 33,870 |
| 2023/12/07 | 1,858 | 1,858 | 1,848 | 1,848 | 6,290 |
| 2023/12/06 | 1,858 | 1,862 | 1,858 | 1,862 | 5,220 |
| 2023/12/05 | 1,858 | 1,858 | 1,856 | 1,856 | 2,930 |
| 2023/12/04 | 1,852 | 1,856 | 1,850 | 1,855 | 1,780 |
| 2023/12/01 | 1,875 | 1,875 | 1,851 | 1,852 | 90,950 |
| 2023/11/30 | 1,861 | 1,877 | 1,851 | 1,877 | 52,390 |
| 2023/11/29 | 1,870 | 1,870 | 1,860 | 1,863 | 4,280 |
| 2023/11/28 | 1,875 | 1,875 | 1,866 | 1,873 | 7,530 |
| 2023/11/27 | 1,868 | 1,873 | 1,868 | 1,872 | 1,220 |
| 2023/11/24 | 1,867 | 1,874 | 1,867 | 1,872 | 3,020 |
| 2023/11/22 | 1,864 | 1,868 | 1,860 | 1,868 | 540 |
| 2023/11/21 | 1,868 | 1,874 | 1,863 | 1,863 | 7,660 |
| 2023/11/20 | 1,875 | 1,876 | 1,865 | 1,871 | 61,500 |
| 2023/11/17 | 1,877 | 1,877 | 1,867 | 1,868 | 109,910 |
| 2023/11/16 | 1,879 | 1,879 | 1,869 | 1,875 | 3,810 |
| 2023/11/15 | 1,867 | 1,880 | 1,867 | 1,876 | 11,930 |
| 2023/11/14 | 1,840 | 1,860 | 1,838 | 1,857 | 12,160 |
| 2023/11/13 | 1,852 | 1,857 | 1,842 | 1,842 | 1,250 |
| 2023/11/10 | 1,840 | 1,848 | 1,840 | 1,843 | 990 |
| 2023/11/09 | 1,851 | 1,851 | 1,833 | 1,839 | 56,020 |
| 2023/11/08 | 1,864 | 1,865 | 1,846 | 1,850 | 34,900 |
| 2023/11/07 | 1,865 | 1,870 | 1,850 | 1,870 | 8,210 |
| 2023/11/06 | 1,881 | 1,887 | 1,874 | 1,876 | 14,710 |
| 2023/11/02 | 1,866 | 1,874 | 1,859 | 1,867 | 7,390 |
| 2023/11/01 | 1,865 | 1,876 | 1,858 | 1,858 | 10,860 |
| 2023/10/31 | 1,830 | 1,862 | 1,830 | 1,849 | 123,910 |
| 2023/10/30 | 1,836 | 1,859 | 1,836 | 1,838 | 56,260 |
| 2023/10/27 | 1,856 | 1,876 | 1,856 | 1,874 | 11,240 |
| 2023/10/26 | 1,858 | 1,858 | 1,835 | 1,846 | 39,950 |
| 2023/10/25 | 1,848 | 1,858 | 1,838 | 1,858 | 6,380 |
| 2023/10/24 | 1,859 | 1,859 | 1,828 | 1,834 | 4,490 |
| 2023/10/23 | 1,841 | 1,854 | 1,838 | 1,840 | 20,820 |
| 2023/10/20 | 1,871 | 1,872 | 1,852 | 1,853 | 1,850 |
| 2023/10/19 | 1,872 | 1,887 | 1,870 | 1,871 | 2,840 |
| 2023/10/18 | 1,869 | 1,872 | 1,868 | 1,872 | 680 |
| 2023/10/17 | 1,847 | 1,870 | 1,846 | 1,867 | 7,220 |
| 2023/10/16 | 1,870 | 1,874 | 1,840 | 1,840 | 26,160 |
| 2023/10/13 | 1,878 | 1,882 | 1,865 | 1,870 | 21,430 |
| 2023/10/12 | 1,881 | 1,889 | 1,881 | 1,886 | 66,720 |
| 2023/10/11 | 1,901 | 1,906 | 1,899 | 1,903 | 20,580 |
| 2023/10/10 | 1,889 | 1,904 | 1,887 | 1,900 | 102,980 |
| 2023/10/06 | 1,880 | 1,884 | 1,878 | 1,879 | 5,890 |
| 2023/10/05 | 1,870 | 1,881 | 1,868 | 1,880 | 28,180 |
| 2023/10/04 | 1,872 | 1,880 | 1,848 | 1,858 | 265,750 |
| 2023/10/03 | 1,901 | 1,901 | 1,876 | 1,876 | 261,220 |
| 2023/10/02 | 1,910 | 1,915 | 1,898 | 1,898 | 4,810 |
| 2023/09/29 | 1,902 | 1,910 | 1,902 | 1,910 | 11,650 |
| 2023/09/28 | 1,921 | 1,921 | 1,890 | 1,890 | 273,250 |
| 2023/09/27 | 1,912 | 1,923 | 1,912 | 1,923 | 580 |
| 2023/09/26 | 1,910 | 1,912 | 1,907 | 1,908 | 167,270 |
| 2023/09/25 | 1,915 | 1,921 | 1,907 | 1,907 | 2,390 |
| 2023/09/22 | 1,914 | 1,916 | 1,905 | 1,914 | 20,500 |
| 2023/09/21 | 1,925 | 1,925 | 1,914 | 1,921 | 209,850 |
| 2023/09/20 | 1,926 | 1,929 | 1,925 | 1,925 | 15,460 |
| 2023/09/19 | 1,927 | 1,927 | 1,917 | 1,919 | 510 |
| 2023/09/15 | 1,923 | 1,930 | 1,912 | 1,930 | 204,280 |
| 2023/09/14 | 1,915 | 1,930 | 1,915 | 1,923 | 36,600 |
| 2023/09/13 | 1,931 | 1,944 | 1,910 | 1,913 | 159,050 |
| 2023/09/12 | 1,934 | 1,935 | 1,924 | 1,935 | 41,810 |
| 2023/09/11 | 1,953 | 1,953 | 1,925 | 1,935 | 55,960 |
| 2023/09/08 | 1,955 | 1,955 | 1,946 | 1,955 | 38,240 |
| 2023/09/07 | 1,963 | 1,965 | 1,957 | 1,958 | 191,890 |
| 2023/09/06 | 1,969 | 1,969 | 1,960 | 1,963 | 119,960 |
| 2023/09/05 | 1,948 | 1,967 | 1,948 | 1,965 | 416,810 |
| 2023/09/04 | 1,950 | 1,954 | 1,950 | 1,953 | 1,500 |
| 2023/09/01 | 1,935 | 1,947 | 1,929 | 1,944 | 46,500 |
| 2023/08/31 | 1,950 | 1,954 | 1,937 | 1,937 | 11,600 |
| 2023/08/30 | 1,940 | 1,948 | 1,940 | 1,946 | 22,480 |
| 2023/08/29 | 1,922 | 1,941 | 1,922 | 1,941 | 196,970 |
| 2023/08/28 | 1,916 | 1,922 | 1,914 | 1,922 | 7,510 |
| 2023/08/25 | 1,909 | 1,916 | 1,905 | 1,916 | 43,050 |
| 2023/08/24 | 1,910 | 1,914 | 1,908 | 1,913 | 2,830 |
| 2023/08/23 | 1,898 | 1,906 | 1,891 | 1,906 | 5,600 |
| 2023/08/22 | 1,881 | 1,889 | 1,881 | 1,889 | 12,050 |
| 2023/08/21 | 1,885 | 1,894 | 1,883 | 1,884 | 28,510 |
| 2023/08/18 | 1,890 | 1,897 | 1,881 | 1,887 | 25,790 |
| 2023/08/17 | 1,900 | 1,900 | 1,891 | 1,891 | 850 |
| 2023/08/16 | 1,900 | 1,902 | 1,889 | 1,900 | 19,850 |
| 2023/08/15 | 1,905 | 1,905 | 1,896 | 1,899 | 3,710 |
| 2023/08/14 | 1,920 | 1,922 | 1,912 | 1,912 | 730 |
| 2023/08/10 | 1,907 | 1,922 | 1,905 | 1,922 | 130,450 |
| 2023/08/09 | 1,906 | 1,911 | 1,898 | 1,911 | 1,060 |
| 2023/08/08 | 1,914 | 1,914 | 1,907 | 1,907 | 510 |
| 2023/08/07 | 1,890 | 1,908 | 1,890 | 1,908 | 46,500 |
| 2023/08/04 | 1,892 | 1,893 | 1,884 | 1,888 | 51,210 |
| 2023/08/03 | 1,888 | 1,897 | 1,888 | 1,896 | 111,110 |
| 2023/08/02 | 1,899 | 1,905 | 1,895 | 1,897 | 102,960 |
| 2023/08/01 | 1,910 | 1,915 | 1,896 | 1,899 | 222,960 |
| 2023/07/31 | 1,930 | 1,930 | 1,911 | 1,915 | 42,440 |
| 2023/07/28 | 1,922 | 1,925 | 1,898 | 1,923 | 177,710 |
| 2023/07/27 | 1,935 | 1,935 | 1,927 | 1,930 | 623,930 |
| 2023/07/26 | 1,919 | 1,928 | 1,917 | 1,928 | 556,430 |
| 2023/07/25 | 1,923 | 1,924 | 1,912 | 1,912 | 234,300 |
| 2023/07/24 | 1,906 | 1,918 | 1,906 | 1,918 | 23,510 |
| 2023/07/21 | 1,914 | 1,914 | 1,901 | 1,902 | 2,500 |
| 2023/07/20 | 1,909 | 1,919 | 1,907 | 1,908 | 61,790 |
| 2023/07/19 | 1,894 | 1,904 | 1,894 | 1,904 | 262,400 |
| 2023/07/18 | 1,900 | 1,905 | 1,885 | 1,889 | 22,150 |
| 2023/07/14 | 1,899 | 1,899 | 1,894 | 1,898 | 19,820 |
| 2023/07/13 | 1,880 | 1,888 | 1,879 | 1,888 | 63,550 |
| 2023/07/12 | 1,910 | 1,910 | 1,899 | 1,899 | 15,770 |
| 2023/07/11 | 1,903 | 1,911 | 1,901 | 1,908 | 38,480 |
| 2023/07/10 | 1,891 | 1,900 | 1,884 | 1,896 | 156,810 |
| 2023/07/07 | 1,907 | 1,907 | 1,897 | 1,897 | 101,930 |
| 2023/07/06 | 1,915 | 1,915 | 1,905 | 1,908 | 2,190 |
| 2023/07/05 | 1,912 | 1,912 | 1,907 | 1,912 | 320 |
| 2023/07/04 | 1,900 | 1,920 | 1,900 | 1,908 | 1,570 |
| 2023/07/03 | 1,918 | 1,918 | 1,905 | 1,913 | 47,060 |