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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,687 | 1,691 | 1,687 | 1,690 | 530 |
| 2017/12/28 | 1,688 | 1,690 | 1,685 | 1,686 | 270 |
| 2017/12/27 | 1,686 | 1,688 | 1,670 | 1,684 | 4,320 |
| 2017/12/26 | 1,686 | 1,686 | 1,670 | 1,684 | 1,020 |
| 2017/12/25 | 1,679 | 1,685 | 1,671 | 1,685 | 630 |
| 2017/12/22 | 1,686 | 1,686 | 1,672 | 1,672 | 780 |
| 2017/12/21 | 1,686 | 1,686 | 1,680 | 1,686 | 1,030 |
| 2017/12/20 | 1,682 | 1,689 | 1,681 | 1,686 | 450 |
| 2017/12/19 | 1,685 | 1,689 | 1,683 | 1,689 | 980 |
| 2017/12/18 | 1,694 | 1,698 | 1,684 | 1,684 | 690 |
| 2017/12/15 | 1,688 | 1,694 | 1,686 | 1,694 | 1,920 |
| 2017/12/14 | 1,682 | 1,688 | 1,681 | 1,687 | 440 |
| 2017/12/13 | 1,674 | 1,682 | 1,655 | 1,682 | 3,180 |
| 2017/12/12 | 1,675 | 1,680 | 1,667 | 1,675 | 580 |
| 2017/12/11 | 1,672 | 1,685 | 1,665 | 1,675 | 2,120 |
| 2017/12/08 | 1,670 | 1,683 | 1,665 | 1,673 | 1,090 |
| 2017/12/07 | 1,684 | 1,684 | 1,666 | 1,675 | 1,150 |
| 2017/12/06 | 1,681 | 1,687 | 1,680 | 1,685 | 430 |
| 2017/12/05 | 1,689 | 1,689 | 1,682 | 1,688 | 410 |
| 2017/12/04 | 1,690 | 1,690 | 1,681 | 1,689 | 390 |
| 2017/12/01 | 1,680 | 1,689 | 1,680 | 1,688 | 410 |
| 2017/11/30 | 1,691 | 1,691 | 1,682 | 1,690 | 720 |
| 2017/11/29 | 1,692 | 1,694 | 1,687 | 1,690 | 200 |
| 2017/11/28 | 1,685 | 1,694 | 1,685 | 1,694 | 90 |
| 2017/11/27 | 1,683 | 1,688 | 1,682 | 1,685 | 510 |
| 2017/11/24 | 1,690 | 1,696 | 1,683 | 1,689 | 1,320 |
| 2017/11/22 | 1,700 | 1,715 | 1,690 | 1,690 | 4,110 |
| 2017/11/21 | 1,688 | 1,700 | 1,624 | 1,700 | 2,580 |
| 2017/11/20 | 1,650 | 1,684 | 1,650 | 1,684 | 4,440 |
| 2017/11/17 | 1,640 | 1,649 | 1,638 | 1,649 | 1,190 |
| 2017/11/16 | 1,624 | 1,638 | 1,624 | 1,638 | 140 |
| 2017/11/15 | 1,639 | 1,639 | 1,622 | 1,639 | 460 |
| 2017/11/14 | 1,648 | 1,648 | 1,620 | 1,637 | 580 |
| 2017/11/13 | 1,654 | 1,654 | 1,621 | 1,621 | 6,070 |
| 2017/11/10 | 1,632 | 1,652 | 1,621 | 1,621 | 920 |
| 2017/11/09 | 1,622 | 1,655 | 1,622 | 1,632 | 1,290 |
| 2017/11/08 | 1,617 | 1,635 | 1,617 | 1,635 | 680 |
| 2017/11/07 | 1,649 | 1,649 | 1,600 | 1,601 | 1,780 |
| 2017/11/06 | 1,655 | 1,655 | 1,631 | 1,632 | 4,150 |
| 2017/11/02 | 1,651 | 1,652 | 1,642 | 1,652 | 880 |
| 2017/11/01 | 1,650 | 1,651 | 1,641 | 1,644 | 770 |
| 2017/10/31 | 1,648 | 1,650 | 1,648 | 1,650 | 300 |
| 2017/10/30 | 1,645 | 1,656 | 1,645 | 1,653 | 390 |
| 2017/10/27 | 1,646 | 1,657 | 1,645 | 1,649 | 680 |
| 2017/10/26 | 1,649 | 1,654 | 1,645 | 1,654 | 550 |
| 2017/10/25 | 1,653 | 1,653 | 1,647 | 1,648 | 380 |
| 2017/10/24 | 1,648 | 1,652 | 1,648 | 1,651 | 790 |
| 2017/10/23 | 1,657 | 1,657 | 1,647 | 1,647 | 1,860 |
| 2017/10/20 | 1,653 | 1,659 | 1,651 | 1,657 | 3,510 |
| 2017/10/19 | 1,655 | 1,655 | 1,646 | 1,652 | 580 |
| 2017/10/18 | 1,654 | 1,654 | 1,637 | 1,643 | 1,180 |
| 2017/10/17 | 1,652 | 1,653 | 1,643 | 1,644 | 570 |
| 2017/10/16 | 1,633 | 1,638 | 1,633 | 1,638 | 690 |
| 2017/10/13 | 1,643 | 1,648 | 1,631 | 1,638 | 2,230 |
| 2017/10/12 | 1,655 | 1,656 | 1,643 | 1,645 | 1,740 |
| 2017/10/11 | 1,665 | 1,665 | 1,648 | 1,651 | 1,870 |
| 2017/10/10 | 1,676 | 1,689 | 1,669 | 1,673 | 1,860 |
| 2017/10/06 | 1,689 | 1,689 | 1,672 | 1,675 | 1,700 |
| 2017/10/05 | 1,688 | 1,688 | 1,680 | 1,685 | 250 |
| 2017/10/04 | 1,689 | 1,689 | 1,678 | 1,678 | 1,650 |
| 2017/10/03 | 1,677 | 1,688 | 1,677 | 1,688 | 210 |
| 2017/10/02 | 1,689 | 1,689 | 1,676 | 1,677 | 1,060 |
| 2017/09/29 | 1,675 | 1,690 | 1,675 | 1,690 | 330 |
| 2017/09/28 | 1,692 | 1,692 | 1,675 | 1,678 | 850 |
| 2017/09/27 | 1,693 | 1,693 | 1,686 | 1,686 | 50 |
| 2017/09/26 | 1,681 | 1,686 | 1,680 | 1,686 | 540 |
| 2017/09/25 | 1,696 | 1,696 | 1,680 | 1,696 | 1,180 |
| 2017/09/22 | 1,695 | 1,701 | 1,686 | 1,686 | 950 |
| 2017/09/21 | 1,700 | 1,700 | 1,695 | 1,695 | 310 |
| 2017/09/20 | 1,699 | 1,699 | 1,695 | 1,699 | 200 |
| 2017/09/19 | 1,699 | 1,700 | 1,693 | 1,694 | 250 |
| 2017/09/15 | 1,682 | 1,695 | 1,682 | 1,683 | 290 |
| 2017/09/14 | 1,688 | 1,690 | 1,681 | 1,681 | 90 |
| 2017/09/13 | 1,695 | 1,695 | 1,678 | 1,683 | 600 |
| 2017/09/12 | 1,696 | 1,705 | 1,679 | 1,679 | 3,080 |
| 2017/09/11 | 1,700 | 1,700 | 1,686 | 1,686 | 780 |
| 2017/09/08 | 1,699 | 1,699 | 1,689 | 1,690 | 180 |
| 2017/09/07 | 1,688 | 1,699 | 1,688 | 1,699 | 1,120 |
| 2017/09/06 | 1,691 | 1,700 | 1,683 | 1,688 | 1,610 |
| 2017/09/05 | 1,690 | 1,700 | 1,690 | 1,700 | 190 |
| 2017/09/04 | 1,695 | 1,709 | 1,691 | 1,694 | 1,120 |
| 2017/09/01 | 1,716 | 1,719 | 1,705 | 1,719 | 510 |
| 2017/08/31 | 1,716 | 1,716 | 1,696 | 1,712 | 820 |
| 2017/08/30 | 1,697 | 1,699 | 1,697 | 1,699 | 60 |
| 2017/08/29 | 1,700 | 1,700 | 1,697 | 1,697 | 80 |
| 2017/08/28 | 1,719 | 1,719 | 1,700 | 1,700 | 620 |
| 2017/08/25 | 1,720 | 1,720 | 1,706 | 1,706 | 50 |
| 2017/08/24 | 1,718 | 1,718 | 1,703 | 1,711 | 160 |
| 2017/08/23 | 1,720 | 1,720 | 1,710 | 1,710 | 120 |
| 2017/08/22 | 1,710 | 1,719 | 1,707 | 1,719 | 480 |
| 2017/08/21 | 1,700 | 1,710 | 1,695 | 1,695 | 180 |
| 2017/08/18 | 1,700 | 1,700 | 1,686 | 1,699 | 150 |
| 2017/08/17 | 1,697 | 1,700 | 1,690 | 1,700 | 110 |
| 2017/08/16 | 1,700 | 1,700 | 1,693 | 1,693 | 100 |
| 2017/08/15 | 1,692 | 1,700 | 1,686 | 1,690 | 160 |
| 2017/08/14 | 1,688 | 1,700 | 1,688 | 1,700 | 490 |
| 2017/08/10 | 1,717 | 1,717 | 1,690 | 1,709 | 590 |
| 2017/08/09 | 1,715 | 1,715 | 1,700 | 1,702 | 270 |
| 2017/08/08 | 1,718 | 1,718 | 1,700 | 1,706 | 240 |
| 2017/08/07 | 1,716 | 1,716 | 1,716 | 1,716 | 350 |
| 2017/08/04 | 1,701 | 1,709 | 1,700 | 1,709 | 700 |
| 2017/08/03 | 1,707 | 1,707 | 1,700 | 1,705 | 300 |
| 2017/08/02 | 1,709 | 1,709 | 1,705 | 1,705 | 210 |
| 2017/08/01 | 1,710 | 1,722 | 1,709 | 1,709 | 3,790 |
| 2017/07/31 | 1,708 | 1,710 | 1,708 | 1,710 | 740 |
| 2017/07/28 | 1,699 | 1,705 | 1,699 | 1,703 | 4,140 |
| 2017/07/27 | 1,679 | 1,693 | 1,679 | 1,689 | 6,460 |
| 2017/07/26 | 1,700 | 1,700 | 1,662 | 1,664 | 1,350 |
| 2017/07/25 | 1,680 | 1,692 | 1,664 | 1,685 | 480 |
| 2017/07/24 | 1,680 | 1,680 | 1,670 | 1,678 | 370 |
| 2017/07/21 | 1,698 | 1,698 | 1,660 | 1,679 | 690 |
| 2017/07/20 | 1,665 | 1,709 | 1,654 | 1,691 | 2,320 |
| 2017/07/19 | 1,639 | 1,665 | 1,638 | 1,665 | 1,310 |
| 2017/07/18 | 1,636 | 1,650 | 1,636 | 1,638 | 340 |
| 2017/07/14 | 1,659 | 1,659 | 1,633 | 1,636 | 2,390 |
| 2017/07/13 | 1,645 | 1,652 | 1,640 | 1,652 | 260 |
| 2017/07/12 | 1,670 | 1,675 | 1,551 | 1,645 | 3,540 |
| 2017/07/11 | 1,688 | 1,709 | 1,672 | 1,675 | 4,450 |
| 2017/07/10 | 1,705 | 1,705 | 1,678 | 1,680 | 6,640 |
| 2017/07/07 | 1,708 | 1,710 | 1,685 | 1,687 | 2,810 |
| 2017/07/06 | 1,700 | 1,700 | 1,692 | 1,699 | 530 |
| 2017/07/05 | 1,730 | 1,730 | 1,672 | 1,696 | 17,840 |
| 2017/07/04 | 1,730 | 1,730 | 1,729 | 1,730 | 360 |
| 2017/07/03 | 1,735 | 1,738 | 1,715 | 1,715 | 8,200 |
| 2017/06/30 | 1,759 | 1,760 | 1,730 | 1,749 | 1,070 |
| 2017/06/29 | 1,749 | 1,750 | 1,749 | 1,750 | 270 |
| 2017/06/28 | 1,749 | 1,750 | 1,747 | 1,750 | 290 |
| 2017/06/27 | 1,737 | 1,745 | 1,733 | 1,733 | 2,090 |
| 2017/06/26 | 1,760 | 1,765 | 1,738 | 1,739 | 3,270 |
| 2017/06/23 | 1,761 | 1,761 | 1,760 | 1,760 | 170 |
| 2017/06/22 | 1,767 | 1,767 | 1,761 | 1,761 | 550 |
| 2017/06/21 | 1,790 | 1,790 | 1,757 | 1,757 | 3,290 |
| 2017/06/20 | 1,769 | 1,800 | 1,769 | 1,794 | 2,150 |
| 2017/06/19 | 1,765 | 1,769 | 1,765 | 1,769 | 130 |
| 2017/06/16 | 1,763 | 1,766 | 1,763 | 1,765 | 30 |
| 2017/06/15 | 1,769 | 1,769 | 1,765 | 1,765 | 220 |
| 2017/06/14 | 1,773 | 1,773 | 1,757 | 1,769 | 930 |
| 2017/06/13 | 1,776 | 1,779 | 1,767 | 1,767 | 220 |
| 2017/06/12 | 1,771 | 1,780 | 1,761 | 1,765 | 960 |
| 2017/06/09 | 1,769 | 1,771 | 1,768 | 1,771 | 400 |
| 2017/06/07 | 1,770 | 1,770 | 1,770 | 1,770 | 30 |
| 2017/06/06 | 1,769 | 1,776 | 1,769 | 1,770 | 210 |
| 2017/06/05 | 1,769 | 1,770 | 1,769 | 1,769 | 60 |
| 2017/06/02 | 1,761 | 1,770 | 1,761 | 1,762 | 640 |
| 2017/06/01 | 1,770 | 1,770 | 1,770 | 1,770 | 130 |
| 2017/05/31 | 1,769 | 1,770 | 1,769 | 1,770 | 20 |
| 2017/05/30 | 1,778 | 1,778 | 1,759 | 1,760 | 3,120 |
| 2017/05/29 | 1,775 | 1,780 | 1,764 | 1,768 | 780 |
| 2017/05/26 | 1,769 | 1,769 | 1,769 | 1,769 | 110 |
| 2017/05/25 | 1,770 | 1,770 | 1,769 | 1,769 | 180 |
| 2017/05/24 | 1,804 | 1,804 | 1,760 | 1,770 | 2,190 |
| 2017/05/23 | 1,766 | 1,810 | 1,766 | 1,790 | 640 |
| 2017/05/22 | 1,765 | 1,766 | 1,759 | 1,760 | 1,020 |
| 2017/05/19 | 1,780 | 1,780 | 1,761 | 1,768 | 950 |
| 2017/05/18 | 1,787 | 1,787 | 1,770 | 1,773 | 830 |
| 2017/05/17 | 1,769 | 1,769 | 1,769 | 1,769 | 10 |
| 2017/05/16 | 1,789 | 1,789 | 1,763 | 1,764 | 820 |
| 2017/05/15 | 1,798 | 1,798 | 1,775 | 1,775 | 1,020 |
| 2017/05/12 | 1,794 | 1,800 | 1,790 | 1,790 | 760 |
| 2017/05/11 | 1,780 | 1,800 | 1,778 | 1,790 | 730 |
| 2017/05/10 | 1,780 | 1,780 | 1,775 | 1,780 | 300 |
| 2017/05/09 | 1,780 | 1,780 | 1,770 | 1,780 | 350 |
| 2017/05/08 | 1,770 | 1,780 | 1,769 | 1,780 | 460 |
| 2017/05/02 | 1,768 | 1,768 | 1,753 | 1,762 | 190 |
| 2017/05/01 | 1,768 | 1,769 | 1,752 | 1,752 | 660 |
| 2017/04/28 | 1,753 | 1,768 | 1,753 | 1,768 | 80 |
| 2017/04/27 | 1,760 | 1,760 | 1,754 | 1,757 | 370 |
| 2017/04/26 | 1,760 | 1,760 | 1,753 | 1,758 | 230 |
| 2017/04/25 | 1,765 | 1,765 | 1,748 | 1,756 | 1,610 |
| 2017/04/24 | 1,760 | 1,779 | 1,760 | 1,779 | 30 |
| 2017/04/21 | 1,779 | 1,779 | 1,767 | 1,768 | 210 |
| 2017/04/20 | 1,778 | 1,778 | 1,773 | 1,773 | 850 |
| 2017/04/19 | 1,780 | 1,780 | 1,772 | 1,772 | 290 |
| 2017/04/18 | 1,779 | 1,779 | 1,761 | 1,779 | 380 |
| 2017/04/17 | 1,759 | 1,760 | 1,748 | 1,759 | 300 |
| 2017/04/14 | 1,770 | 1,770 | 1,748 | 1,748 | 880 |
| 2017/04/13 | 1,766 | 1,820 | 1,755 | 1,770 | 2,300 |
| 2017/04/12 | 1,790 | 1,794 | 1,768 | 1,769 | 1,260 |
| 2017/04/11 | 1,801 | 1,810 | 1,794 | 1,810 | 950 |
| 2017/04/10 | 1,792 | 1,802 | 1,792 | 1,801 | 240 |
| 2017/04/07 | 1,800 | 1,808 | 1,796 | 1,797 | 1,790 |
| 2017/04/06 | 1,800 | 1,819 | 1,786 | 1,789 | 3,500 |
| 2017/04/05 | 1,800 | 1,800 | 1,791 | 1,797 | 60 |
| 2017/04/04 | 1,809 | 1,810 | 1,788 | 1,791 | 1,200 |
| 2017/04/03 | 1,801 | 1,818 | 1,795 | 1,809 | 970 |
| 2017/03/31 | 1,801 | 1,810 | 1,800 | 1,800 | 510 |
| 2017/03/30 | 1,810 | 1,810 | 1,799 | 1,802 | 390 |
| 2017/03/29 | 1,819 | 1,819 | 1,798 | 1,810 | 1,070 |
| 2017/03/28 | 1,830 | 1,830 | 1,802 | 1,802 | 500 |
| 2017/03/27 | 1,829 | 1,829 | 1,820 | 1,829 | 840 |
| 2017/03/24 | 1,820 | 1,820 | 1,806 | 1,806 | 160 |
| 2017/03/23 | 1,826 | 1,826 | 1,809 | 1,809 | 450 |
| 2017/03/22 | 1,818 | 1,840 | 1,809 | 1,810 | 970 |
| 2017/03/21 | 1,810 | 1,814 | 1,801 | 1,813 | 330 |
| 2017/03/17 | 1,809 | 1,810 | 1,800 | 1,810 | 470 |
| 2017/03/16 | 1,810 | 1,810 | 1,804 | 1,804 | 130 |
| 2017/03/15 | 1,807 | 1,807 | 1,797 | 1,797 | 1,250 |
| 2017/03/14 | 1,822 | 1,822 | 1,805 | 1,806 | 670 |
| 2017/03/13 | 1,820 | 1,820 | 1,810 | 1,815 | 280 |
| 2017/03/10 | 1,830 | 1,830 | 1,825 | 1,828 | 270 |
| 2017/03/09 | 1,818 | 1,824 | 1,810 | 1,822 | 190 |
| 2017/03/08 | 1,824 | 1,824 | 1,814 | 1,814 | 80 |
| 2017/03/07 | 1,827 | 1,828 | 1,821 | 1,824 | 270 |
| 2017/03/06 | 1,818 | 1,829 | 1,814 | 1,815 | 1,370 |
| 2017/03/03 | 1,819 | 1,820 | 1,810 | 1,810 | 470 |
| 2017/03/02 | 1,830 | 1,839 | 1,810 | 1,817 | 640 |
| 2017/03/01 | 1,830 | 1,830 | 1,820 | 1,830 | 140 |
| 2017/02/28 | 1,804 | 1,830 | 1,804 | 1,824 | 13,040 |
| 2017/02/27 | 1,841 | 1,845 | 1,834 | 1,834 | 300 |
| 2017/02/24 | 1,830 | 1,840 | 1,830 | 1,840 | 400 |
| 2017/02/23 | 1,825 | 1,830 | 1,825 | 1,830 | 120 |
| 2017/02/22 | 1,820 | 1,825 | 1,820 | 1,825 | 50 |
| 2017/02/21 | 1,829 | 1,829 | 1,814 | 1,820 | 370 |
| 2017/02/20 | 1,829 | 1,829 | 1,825 | 1,825 | 130 |
| 2017/02/17 | 1,816 | 1,820 | 1,806 | 1,810 | 360 |
| 2017/02/16 | 1,806 | 1,806 | 1,806 | 1,806 | 190 |
| 2017/02/15 | 1,820 | 1,820 | 1,807 | 1,807 | 310 |
| 2017/02/14 | 1,818 | 1,820 | 1,806 | 1,820 | 370 |
| 2017/02/13 | 1,805 | 1,820 | 1,805 | 1,820 | 1,060 |
| 2017/02/10 | 1,830 | 1,840 | 1,820 | 1,829 | 710 |
| 2017/02/09 | 1,826 | 1,830 | 1,815 | 1,826 | 560 |
| 2017/02/08 | 1,840 | 1,840 | 1,829 | 1,838 | 150 |
| 2017/02/07 | 1,839 | 1,839 | 1,830 | 1,830 | 310 |
| 2017/02/06 | 1,840 | 1,840 | 1,831 | 1,839 | 40 |
| 2017/02/03 | 1,830 | 1,840 | 1,830 | 1,839 | 160 |
| 2017/02/02 | 1,840 | 1,840 | 1,831 | 1,832 | 860 |
| 2017/02/01 | 1,846 | 1,846 | 1,840 | 1,840 | 70 |
| 2017/01/31 | 1,839 | 1,839 | 1,830 | 1,834 | 540 |
| 2017/01/30 | 1,831 | 1,840 | 1,825 | 1,840 | 150 |
| 2017/01/27 | 1,820 | 1,840 | 1,820 | 1,830 | 490 |
| 2017/01/26 | 1,830 | 1,832 | 1,820 | 1,820 | 770 |
| 2017/01/25 | 1,812 | 1,827 | 1,812 | 1,827 | 420 |
| 2017/01/24 | 1,827 | 1,827 | 1,801 | 1,815 | 750 |
| 2017/01/23 | 1,839 | 1,839 | 1,810 | 1,827 | 910 |
| 2017/01/20 | 1,826 | 1,830 | 1,824 | 1,830 | 220 |
| 2017/01/19 | 1,812 | 1,817 | 1,810 | 1,810 | 970 |
| 2017/01/18 | 1,810 | 1,820 | 1,810 | 1,820 | 260 |
| 2017/01/17 | 1,850 | 1,850 | 1,803 | 1,803 | 1,010 |
| 2017/01/16 | 1,862 | 1,862 | 1,840 | 1,841 | 1,060 |
| 2017/01/13 | 1,860 | 1,860 | 1,851 | 1,851 | 110 |
| 2017/01/12 | 1,859 | 1,859 | 1,852 | 1,852 | 100 |
| 2017/01/11 | 1,857 | 1,857 | 1,830 | 1,857 | 670 |
| 2017/01/10 | 1,880 | 1,881 | 1,866 | 1,871 | 2,970 |
| 2017/01/06 | 1,870 | 1,880 | 1,870 | 1,880 | 700 |
| 2017/01/05 | 1,860 | 1,877 | 1,860 | 1,869 | 1,780 |
| 2017/01/04 | 1,850 | 1,859 | 1,850 | 1,859 | 1,040 |