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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,741 | 1,746 | 1,734 | 1,744 | 80,290 |
| 2024/07/25 | 1,742 | 1,750 | 1,734 | 1,739 | 274,350 |
| 2024/07/24 | 1,750 | 1,775 | 1,737 | 1,775 | 250,200 |
| 2024/07/23 | 1,754 | 1,755 | 1,742 | 1,753 | 129,480 |
| 2024/07/22 | 1,768 | 1,768 | 1,748 | 1,753 | 38,470 |
| 2024/07/19 | 1,775 | 1,779 | 1,760 | 1,766 | 16,570 |
| 2024/07/18 | 1,772 | 1,785 | 1,772 | 1,779 | 58,830 |
| 2024/07/17 | 1,765 | 1,777 | 1,765 | 1,777 | 12,740 |
| 2024/07/16 | 1,770 | 1,772 | 1,764 | 1,767 | 25,400 |
| 2024/07/12 | 1,752 | 1,780 | 1,750 | 1,771 | 30,760 |
| 2024/07/11 | 1,744 | 1,756 | 1,744 | 1,755 | 49,390 |
| 2024/07/10 | 1,757 | 1,767 | 1,756 | 1,756 | 40,950 |
| 2024/07/09 | 1,753 | 1,766 | 1,747 | 1,766 | 66,310 |
| 2024/07/08 | 1,756 | 1,768 | 1,755 | 1,760 | 102,170 |
| 2024/07/05 | 1,756 | 1,760 | 1,747 | 1,756 | 92,610 |
| 2024/07/04 | 1,755 | 1,764 | 1,753 | 1,764 | 27,890 |
| 2024/07/03 | 1,759 | 1,760 | 1,748 | 1,759 | 227,620 |
| 2024/07/02 | 1,756 | 1,760 | 1,752 | 1,760 | 48,090 |
| 2024/07/01 | 1,777 | 1,777 | 1,752 | 1,754 | 140,890 |
| 2024/06/28 | 1,778 | 1,800 | 1,757 | 1,800 | 61,450 |
| 2024/06/27 | 1,791 | 1,791 | 1,765 | 1,771 | 49,390 |
| 2024/06/26 | 1,796 | 1,796 | 1,783 | 1,791 | 80,010 |
| 2024/06/25 | 1,770 | 1,791 | 1,770 | 1,791 | 79,860 |
| 2024/06/24 | 1,776 | 1,778 | 1,769 | 1,776 | 17,500 |
| 2024/06/21 | 1,766 | 1,778 | 1,766 | 1,771 | 12,980 |
| 2024/06/20 | 1,771 | 1,790 | 1,766 | 1,772 | 33,380 |
| 2024/06/19 | 1,750 | 1,772 | 1,750 | 1,772 | 34,550 |
| 2024/06/18 | 1,751 | 1,757 | 1,749 | 1,757 | 5,700 |
| 2024/06/17 | 1,764 | 1,764 | 1,748 | 1,755 | 11,980 |
| 2024/06/14 | 1,764 | 1,770 | 1,749 | 1,764 | 40,200 |
| 2024/06/13 | 1,762 | 1,762 | 1,749 | 1,753 | 111,250 |
| 2024/06/12 | 1,761 | 1,765 | 1,755 | 1,760 | 30,850 |
| 2024/06/11 | 1,767 | 1,774 | 1,757 | 1,760 | 12,490 |
| 2024/06/10 | 1,761 | 1,768 | 1,757 | 1,768 | 10,470 |
| 2024/06/07 | 1,775 | 1,780 | 1,759 | 1,764 | 22,780 |
| 2024/06/06 | 1,779 | 1,781 | 1,765 | 1,781 | 41,220 |
| 2024/06/05 | 1,781 | 1,784 | 1,777 | 1,779 | 38,440 |
| 2024/06/04 | 1,779 | 1,785 | 1,769 | 1,780 | 10,630 |
| 2024/06/03 | 1,779 | 1,788 | 1,774 | 1,775 | 52,390 |
| 2024/05/31 | 1,767 | 1,779 | 1,762 | 1,778 | 27,810 |
| 2024/05/30 | 1,780 | 1,780 | 1,754 | 1,757 | 38,880 |
| 2024/05/29 | 1,800 | 1,800 | 1,770 | 1,776 | 23,610 |
| 2024/05/28 | 1,793 | 1,800 | 1,788 | 1,800 | 12,060 |
| 2024/05/27 | 1,797 | 1,797 | 1,780 | 1,791 | 81,870 |
| 2024/05/24 | 1,794 | 1,795 | 1,783 | 1,795 | 14,820 |
| 2024/05/23 | 1,807 | 1,807 | 1,792 | 1,799 | 42,330 |
| 2024/05/22 | 1,818 | 1,818 | 1,803 | 1,808 | 2,700 |
| 2024/05/21 | 1,818 | 1,823 | 1,813 | 1,818 | 9,510 |
| 2024/05/20 | 1,831 | 1,834 | 1,821 | 1,822 | 67,970 |
| 2024/05/17 | 1,836 | 1,840 | 1,828 | 1,836 | 9,290 |
| 2024/05/16 | 1,842 | 1,849 | 1,833 | 1,841 | 14,540 |
| 2024/05/15 | 1,851 | 1,851 | 1,838 | 1,842 | 7,950 |
| 2024/05/14 | 1,856 | 1,860 | 1,851 | 1,853 | 31,450 |
| 2024/05/13 | 1,842 | 1,852 | 1,841 | 1,850 | 42,520 |
| 2024/05/10 | 1,862 | 1,862 | 1,830 | 1,842 | 20,810 |
| 2024/05/09 | 1,863 | 1,863 | 1,858 | 1,858 | 3,360 |
| 2024/05/08 | 1,875 | 1,875 | 1,853 | 1,853 | 4,180 |
| 2024/05/07 | 1,864 | 1,872 | 1,860 | 1,867 | 12,990 |
| 2024/05/02 | 1,849 | 1,867 | 1,849 | 1,862 | 34,800 |
| 2024/05/01 | 1,840 | 1,849 | 1,835 | 1,849 | 55,780 |
| 2024/04/30 | 1,847 | 1,847 | 1,835 | 1,843 | 12,730 |
| 2024/04/26 | 1,826 | 1,835 | 1,819 | 1,835 | 107,530 |
| 2024/04/25 | 1,821 | 1,837 | 1,821 | 1,826 | 134,180 |
| 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 |