日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/24 2,057 2,068 2,046 2,066 20,509
2026/02/20 2,046 2,050 2,040 2,046 20,752
2026/02/19 2,053 2,053 2,032 2,041 8,659
2026/02/18 2,040 2,054 2,029 2,054 8,597
2026/02/17 2,047 2,047 2,024 2,039 38,952
2026/02/16 2,033 2,045 2,021 2,045 62,658
2026/02/13 2,045 2,045 2,021 2,025 41,535
2026/02/12 2,044 2,046 2,037 2,043 12,685
2026/02/10 2,047 2,053 2,042 2,051 12,633
2026/02/09 2,068 2,068 2,037 2,040 26,724
2026/02/06 2,052 2,052 2,037 2,042 46,202
2026/02/05 2,055 2,059 2,049 2,052 45,967
2026/02/04 2,041 2,054 2,029 2,054 80,306
2026/02/03 2,027 2,044 2,021 2,038 95,174
2026/02/02 2,029 2,035 2,020 2,035 12,574
2026/01/30 2,000 2,042 2,000 2,027 47,210
2026/01/29 2,011 2,024 1,999 2,024 38,640
2026/01/28 2,007 2,016 2,005 2,015 40,570
2026/01/27 2,023 2,023 2,007 2,017 6,780
2026/01/26 2,034 2,034 2,018 2,025 40,010
2026/01/23 2,062 2,062 2,035 2,038 61,990
2026/01/22 2,048 2,056 2,040 2,045 39,060
2026/01/21 2,071 2,071 2,034 2,042 90,690
2026/01/20 2,095 2,097 2,077 2,077 10,370
2026/01/19 2,108 2,115 2,086 2,092 20,300
2026/01/16 2,090 2,106 2,090 2,103 12,310
2026/01/15 2,087 2,091 2,080 2,086 8,530
2026/01/14 2,079 2,084 2,072 2,081 45,870
2026/01/13 2,102 2,102 2,083 2,098 178,390
2026/01/09 2,100 2,106 2,090 2,098 6,930
2026/01/08 2,099 2,099 2,085 2,096 17,190
2026/01/07 2,059 2,098 2,059 2,098 14,660
2026/01/06 2,074 2,083 2,071 2,083 9,570
2026/01/05 2,070 2,085 2,059 2,071 12,120
2025/12/30 2,081 2,088 2,071 2,072 7,040
2025/12/29 2,068 2,078 2,068 2,078 7,180
2025/12/26 2,074 2,080 2,060 2,074 39,570
2025/12/25 2,070 2,077 2,067 2,074 83,090
2025/12/24 2,060 2,067 2,056 2,060 12,630
2025/12/23 2,054 2,055 2,046 2,050 31,230
2025/12/22 2,068 2,071 2,045 2,051 33,940
2025/12/19 2,066 2,066 2,054 2,058 65,850
2025/12/18 2,050 2,057 2,047 2,048 118,080
2025/12/17 2,041 2,041 2,034 2,036 1,760
2025/12/16 2,037 2,049 2,037 2,039 9,050
2025/12/15 2,030 2,039 2,030 2,036 31,950
2025/12/12 2,008 2,035 2,008 2,029 34,290
2025/12/11 2,021 2,023 1,994 2,009 48,740
2025/12/10 2,008 2,023 2,004 2,017 9,950
2025/12/09 1,997 2,009 1,990 2,004 12,750
2025/12/08 2,011 2,014 1,994 2,003 31,970
2025/12/05 2,020 2,020 2,010 2,016 54,730
2025/12/04 2,031 2,032 2,017 2,020 47,770
2025/12/03 2,045 2,045 2,026 2,031 41,740
2025/12/02 2,044 2,048 2,034 2,045 82,970
2025/12/01 2,078 2,078 2,043 2,043 63,020
2025/11/28 2,088 2,088 2,070 2,072 31,030
2025/11/27 2,075 2,092 2,075 2,085 14,020
2025/11/26 2,070 2,075 2,064 2,075 21,100
2025/11/25 2,061 2,068 2,047 2,067 27,140
2025/11/21 2,033 2,050 2,033 2,047 14,320
2025/11/20 2,033 2,046 2,029 2,035 40,170
2025/11/19 2,056 2,056 2,016 2,027 30,190
2025/11/18 2,060 2,061 2,029 2,047 63,310
2025/11/17 2,053 2,059 2,043 2,059 3,920
2025/11/14 2,048 2,060 2,048 2,054 12,320
2025/11/13 2,064 2,064 2,042 2,048 35,300
2025/11/12 2,052 2,062 2,050 2,050 72,300
2025/11/11 2,036 2,052 2,036 2,046 130,550
2025/11/10 2,032 2,043 2,016 2,016 88,130
2025/11/07 2,028 2,033 2,024 2,024 31,120
2025/11/06 2,025 2,030 2,019 2,026 28,240
2025/11/05 2,016 2,026 2,000 2,026 45,460
2025/11/04 2,007 2,019 2,001 2,018 25,710
2025/10/31 2,009 2,019 1,981 1,981 62,190
2025/10/30 1,986 2,009 1,985 2,008 70,320
2025/10/29 2,005 2,007 1,988 1,993 51,190
2025/10/28 2,015 2,016 2,003 2,007 40,400
2025/10/27 2,007 2,017 2,005 2,016 33,380
2025/10/24 2,014 2,016 2,001 2,004 26,090
2025/10/23 1,999 2,012 1,989 2,008 40,720
2025/10/22 1,988 1,998 1,987 1,998 42,870
2025/10/21 1,985 1,987 1,978 1,984 13,050
2025/10/20 1,981 1,985 1,972 1,981 33,000
2025/10/17 1,957 1,977 1,957 1,977 39,980
2025/10/16 1,961 1,975 1,960 1,975 7,800
2025/10/15 1,962 1,964 1,953 1,959 14,900
2025/10/14 1,940 1,958 1,935 1,955 68,990
2025/10/10 1,985 1,985 1,976 1,979 143,860
2025/10/09 1,984 1,985 1,974 1,983 81,550
2025/10/08 1,994 1,995 1,985 1,988 12,750
2025/10/07 2,001 2,001 1,987 1,993 93,410
2025/10/06 1,979 2,005 1,979 2,005 68,750
2025/10/03 1,969 1,972 1,962 1,966 47,530
2025/10/02 1,977 1,986 1,958 1,971 95,660
2025/10/01 1,992 1,992 1,957 1,968 43,030
2025/09/30 1,980 1,984 1,968 1,984 28,020
2025/09/29 2,000 2,000 1,970 1,970 37,100
2025/09/26 1,994 2,000 1,993 1,999 66,240
2025/09/25 1,985 1,993 1,985 1,993 33,130
2025/09/24 1,986 1,988 1,981 1,982 55,780
2025/09/22 1,987 1,996 1,986 1,986 35,380
2025/09/19 2,005 2,006 1,979 1,981 179,340
2025/09/18 2,000 2,001 1,991 1,993 48,800
2025/09/17 2,006 2,008 1,989 1,995 147,490
2025/09/16 1,992 2,006 1,987 2,006 90,600
2025/09/12 1,969 1,992 1,969 1,992 10,910
2025/09/11 1,958 1,974 1,958 1,969 18,250
2025/09/10 1,955 1,960 1,951 1,957 34,360
2025/09/09 1,953 1,962 1,951 1,960 29,770
2025/09/08 1,958 1,961 1,951 1,952 27,120
2025/09/05 1,949 1,960 1,935 1,943 36,210
2025/09/04 1,958 1,958 1,939 1,953 69,870
2025/09/03 1,980 1,980 1,953 1,963 159,990
2025/09/02 1,988 1,988 1,978 1,980 111,840
2025/09/01 1,977 1,993 1,976 1,981 157,260
2025/08/29 1,983 1,983 1,975 1,977 6,220
2025/08/28 1,984 1,986 1,973 1,981 18,540
2025/08/27 1,960 1,984 1,960 1,978 156,520
2025/08/26 1,974 1,974 1,957 1,957 50,710
2025/08/25 1,971 1,971 1,965 1,969 23,310
2025/08/22 1,969 1,970 1,961 1,961 104,880
2025/08/21 1,975 1,979 1,961 1,961 222,610
2025/08/20 1,965 1,981 1,964 1,970 287,830
2025/08/19 1,939 1,966 1,939 1,963 223,320
2025/08/18 1,940 1,950 1,940 1,940 199,060
2025/08/15 1,931 1,938 1,930 1,938 105,970
2025/08/14 1,934 1,941 1,930 1,932 207,510
2025/08/13 1,959 1,959 1,935 1,935 613,780
2025/08/12 1,947 1,959 1,935 1,959 527,540
2025/08/08 1,946 1,946 1,930 1,932 180,170
2025/08/07 1,947 1,947 1,935 1,937 109,130
2025/08/06 1,925 1,941 1,923 1,941 618,370
2025/08/05 1,915 1,922 1,915 1,920 416,650
2025/08/04 1,909 1,915 1,905 1,915 3,870
2025/08/01 1,901 1,907 1,898 1,907 12,510
2025/07/31 1,898 1,902 1,895 1,901 123,570
2025/07/30 1,888 1,905 1,888 1,898 139,690
2025/07/29 1,874 1,877 1,866 1,877 1,490
2025/07/28 1,865 1,882 1,862 1,875 183,430
2025/07/25 1,855 1,864 1,852 1,860 3,680
2025/07/24 1,859 1,861 1,853 1,853 35,120
2025/07/23 1,851 1,859 1,851 1,851 160,680
2025/07/22 1,847 1,854 1,837 1,851 22,030
2025/07/18 1,850 1,852 1,840 1,840 10,950
2025/07/17 1,850 1,854 1,845 1,850 6,590
2025/07/16 1,843 1,849 1,843 1,843 16,770
2025/07/15 1,837 1,844 1,832 1,839 25,610
2025/07/14 1,831 1,840 1,829 1,839 13,650
2025/07/11 1,843 1,847 1,841 1,843 49,790
2025/07/10 1,835 1,839 1,827 1,838 6,450
2025/07/09 1,837 1,839 1,830 1,830 10,240
2025/07/08 1,846 1,853 1,837 1,840 70,860
2025/07/07 1,838 1,856 1,838 1,856 7,430
2025/07/04 1,833 1,839 1,832 1,835 8,130
2025/07/03 1,830 1,839 1,830 1,832 3,720
2025/07/02 1,830 1,837 1,823 1,833 26,330
2025/07/01 1,827 1,829 1,822 1,824 2,140
2025/06/30 1,837 1,840 1,829 1,829 6,710
2025/06/27 1,835 1,842 1,833 1,835 5,220
2025/06/26 1,836 1,837 1,826 1,837 24,600
2025/06/25 1,842 1,842 1,838 1,841 4,720
2025/06/24 1,838 1,842 1,834 1,840 11,830
2025/06/23 1,830 1,838 1,823 1,836 9,310
2025/06/20 1,823 1,829 1,821 1,829 39,820
2025/06/19 1,830 1,831 1,822 1,831 10,490
2025/06/18 1,834 1,834 1,824 1,824 4,930
2025/06/17 1,824 1,835 1,815 1,835 10,580
2025/06/16 1,819 1,838 1,816 1,819 26,320
2025/06/13 1,817 1,820 1,804 1,818 36,530
2025/06/12 1,802 1,808 1,802 1,807 17,940
2025/06/11 1,789 1,805 1,789 1,799 10,980
2025/06/10 1,781 1,793 1,781 1,790 28,230
2025/06/09 1,794 1,795 1,785 1,785 6,830
2025/06/06 1,785 1,793 1,785 1,793 12,500
2025/06/05 1,777 1,788 1,777 1,785 9,660
2025/06/04 1,786 1,787 1,779 1,779 10,680
2025/06/03 1,785 1,786 1,774 1,786 3,830
2025/06/02 1,778 1,782 1,776 1,782 11,030
2025/05/30 1,777 1,781 1,772 1,772 2,520
2025/05/29 1,785 1,787 1,777 1,777 2,240
2025/05/28 1,782 1,782 1,771 1,781 2,310
2025/05/27 1,767 1,772 1,765 1,770 3,700
2025/05/26 1,760 1,768 1,760 1,766 7,380
2025/05/23 1,750 1,756 1,750 1,753 1,510
2025/05/22 1,746 1,750 1,741 1,748 8,660
2025/05/21 1,758 1,758 1,744 1,745 27,160
2025/05/20 1,763 1,763 1,747 1,750 9,100
2025/05/19 1,766 1,766 1,751 1,763 19,530
2025/05/16 1,773 1,774 1,758 1,766 8,940
2025/05/15 1,769 1,780 1,761 1,780 6,000
2025/05/14 1,771 1,771 1,754 1,765 17,730
2025/05/13 1,776 1,777 1,755 1,770 22,060
2025/05/12 1,766 1,789 1,766 1,789 3,280
2025/05/09 1,762 1,777 1,752 1,777 11,030
2025/05/08 1,767 1,768 1,757 1,764 8,530
2025/05/07 1,792 1,792 1,766 1,770 25,340
2025/05/02 1,766 1,787 1,766 1,787 30,590
2025/05/01 1,735 1,771 1,735 1,755 32,090
2025/04/30 1,742 1,748 1,733 1,745 16,650

このページの先頭へ