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
2026/06/17 1,815 1,820 1,809 1,816 23,773
2026/06/16 1,851 1,851 1,813 1,818 40,447
2026/06/15 1,847 1,860 1,843 1,853 76,263
2026/06/12 1,840 1,848 1,824 1,839 59,718
2026/06/11 1,821 1,838 1,817 1,828 41,936
2026/06/10 1,809 1,822 1,799 1,821 42,029
2026/06/09 1,810 1,810 1,791 1,801 49,839
2026/06/08 1,797 1,808 1,790 1,806 4,649
2026/06/05 1,799 1,808 1,790 1,797 35,975
2026/06/04 1,815 1,815 1,793 1,795 62,101
2026/06/03 1,806 1,825 1,806 1,818 107,965
2026/06/02 1,805 1,812 1,794 1,801 62,507
2026/06/01 1,858 1,858 1,820 1,820 48,897
2026/05/29 1,848 1,866 1,838 1,860 164,360
2026/05/28 1,845 1,845 1,828 1,841 14,095
2026/05/27 1,840 1,844 1,834 1,844 23,155
2026/05/26 1,836 1,840 1,829 1,835 14,459
2026/05/25 1,837 1,842 1,835 1,836 14,697
2026/05/22 1,855 1,855 1,836 1,844 18,764
2026/05/21 1,854 1,855 1,845 1,851 59,204
2026/05/20 1,868 1,868 1,819 1,819 14,915
2026/05/19 1,846 1,866 1,846 1,866 16,321
2026/05/18 1,872 1,872 1,838 1,838 75,730
2026/05/15 1,869 1,880 1,868 1,868 11,562
2026/05/14 1,873 1,876 1,851 1,851 35,103
2026/05/13 1,885 1,885 1,869 1,869 24,880
2026/05/12 1,897 1,897 1,880 1,883 51,122
2026/05/11 1,897 1,904 1,892 1,892 11,715
2026/05/08 1,922 1,922 1,896 1,903 67,642
2026/05/07 1,917 1,928 1,909 1,922 97,889
2026/05/01 1,918 1,923 1,909 1,916 8,149
2026/04/30 1,913 1,921 1,910 1,917 37,973
2026/04/28 1,932 1,942 1,911 1,911 14,475
2026/04/27 1,950 1,953 1,932 1,953 6,827
2026/04/24 1,935 1,940 1,930 1,934 27,346
2026/04/23 1,930 1,961 1,923 1,961 26,136
2026/04/22 1,952 1,952 1,933 1,936 48,507
2026/04/21 1,965 1,965 1,949 1,950 34,784
2026/04/20 1,965 1,970 1,959 1,962 18,417
2026/04/17 1,970 1,980 1,959 1,980 9,944
2026/04/16 1,988 1,988 1,957 1,969 97,546
2026/04/15 1,975 1,976 1,967 1,967 22,238
2026/04/14 1,958 1,970 1,955 1,968 14,948
2026/04/13 1,969 1,977 1,961 1,969 265,906
2026/04/10 1,975 1,980 1,966 1,976 205,741
2026/04/09 1,992 2,000 1,970 1,970 32,891
2026/04/08 1,981 1,993 1,971 1,992 78,802
2026/04/07 1,967 1,977 1,958 1,958 141,637
2026/04/06 1,954 1,966 1,949 1,960 4,784
2026/04/03 1,941 1,954 1,935 1,954 12,865
2026/03/27 1,965 1,972 1,956 1,957 259,325
2026/03/26 1,986 1,986 1,962 1,966 55,568
2026/03/25 1,980 1,993 1,980 1,982 58,667
2026/03/24 1,986 1,994 1,960 1,960 35,548
2026/03/23 1,992 2,013 1,962 2,013 118,094
2026/03/19 2,029 2,034 2,011 2,011 19,456
2026/03/18 2,048 2,048 2,032 2,038 16,171
2026/03/17 2,040 2,040 2,030 2,032 6,923
2026/03/16 2,012 2,030 1,994 2,019 50,555
2026/03/13 2,001 2,027 1,980 1,980 75,252
2026/03/12 2,035 2,035 2,013 2,018 37,509
2026/03/11 2,014 2,038 2,010 2,012 45,193
2026/03/10 2,020 2,020 2,008 2,011 34,547
2026/03/09 2,010 2,017 1,991 2,009 256,124
2026/03/06 2,033 2,033 2,019 2,027 13,765
2026/03/05 2,035 2,052 2,035 2,039 222,464
2026/03/04 2,038 2,038 2,004 2,016 54,235
2026/03/03 2,074 2,074 2,037 2,038 36,084
2026/03/02 2,060 2,067 2,045 2,066 59,001
2026/02/27 2,089 2,089 2,059 2,059 206,168
2026/02/26 2,083 2,094 2,074 2,088 170,865
2026/02/25 2,068 2,074 2,063 2,074 61,662
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

このページの先頭へ