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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,730 | 1,761 | 1,730 | 1,761 | 16,370 |
| 2025/04/25 | 1,739 | 1,740 | 1,728 | 1,732 | 34,040 |
| 2025/04/24 | 1,747 | 1,748 | 1,735 | 1,739 | 41,110 |
| 2025/04/23 | 1,761 | 1,761 | 1,745 | 1,750 | 25,040 |
| 2025/04/22 | 1,748 | 1,761 | 1,748 | 1,761 | 12,410 |
| 2025/04/21 | 1,737 | 1,748 | 1,737 | 1,748 | 8,690 |
| 2025/04/18 | 1,744 | 1,751 | 1,740 | 1,744 | 9,900 |
| 2025/04/17 | 1,741 | 1,748 | 1,736 | 1,745 | 16,050 |
| 2025/04/16 | 1,741 | 1,743 | 1,734 | 1,738 | 37,150 |
| 2025/04/15 | 1,745 | 1,747 | 1,727 | 1,734 | 46,930 |
| 2025/04/14 | 1,743 | 1,756 | 1,738 | 1,746 | 70,890 |
| 2025/04/11 | 1,731 | 1,762 | 1,731 | 1,758 | 180,220 |
| 2025/04/10 | 1,750 | 1,768 | 1,724 | 1,753 | 70,960 |
| 2025/04/09 | 1,702 | 1,724 | 1,702 | 1,724 | 157,000 |
| 2025/04/08 | 1,700 | 1,735 | 1,700 | 1,721 | 76,910 |
| 2025/04/07 | 1,703 | 1,720 | 1,666 | 1,686 | 96,400 |
| 2025/04/04 | 1,735 | 1,772 | 1,726 | 1,772 | 23,590 |
| 2025/04/03 | 1,729 | 1,734 | 1,713 | 1,734 | 23,110 |
| 2025/04/02 | 1,760 | 1,760 | 1,730 | 1,759 | 9,480 |
| 2025/04/01 | 1,751 | 1,760 | 1,746 | 1,746 | 16,280 |
| 2025/03/31 | 1,765 | 1,768 | 1,730 | 1,730 | 30,380 |
| 2025/03/28 | 1,768 | 1,774 | 1,765 | 1,771 | 60,240 |
| 2025/03/27 | 1,765 | 1,779 | 1,765 | 1,777 | 9,920 |
| 2025/03/26 | 1,751 | 1,766 | 1,751 | 1,766 | 47,630 |
| 2025/03/25 | 1,765 | 1,772 | 1,747 | 1,747 | 26,740 |
| 2025/03/24 | 1,752 | 1,762 | 1,752 | 1,761 | 8,490 |
| 2025/03/21 | 1,752 | 1,758 | 1,746 | 1,757 | 8,970 |
| 2025/03/19 | 1,736 | 1,750 | 1,736 | 1,746 | 18,840 |
| 2025/03/18 | 1,740 | 1,743 | 1,730 | 1,741 | 149,480 |
| 2025/03/17 | 1,722 | 1,730 | 1,722 | 1,727 | 7,690 |
| 2025/03/14 | 1,708 | 1,724 | 1,708 | 1,721 | 11,890 |
| 2025/03/13 | 1,706 | 1,720 | 1,702 | 1,720 | 8,240 |
| 2025/03/12 | 1,692 | 1,707 | 1,691 | 1,705 | 9,150 |
| 2025/03/11 | 1,693 | 1,702 | 1,685 | 1,701 | 49,510 |
| 2025/03/10 | 1,701 | 1,710 | 1,698 | 1,701 | 11,080 |
| 2025/03/07 | 1,711 | 1,714 | 1,701 | 1,705 | 136,680 |
| 2025/03/06 | 1,717 | 1,721 | 1,715 | 1,721 | 1,050 |
| 2025/03/05 | 1,731 | 1,731 | 1,714 | 1,716 | 9,270 |
| 2025/03/04 | 1,730 | 1,738 | 1,721 | 1,723 | 72,210 |
| 2025/03/03 | 1,746 | 1,749 | 1,729 | 1,730 | 17,990 |
| 2025/02/28 | 1,739 | 1,754 | 1,730 | 1,730 | 50,430 |
| 2025/02/27 | 1,727 | 1,749 | 1,727 | 1,749 | 67,150 |
| 2025/02/26 | 1,729 | 1,735 | 1,718 | 1,735 | 313,350 |
| 2025/02/25 | 1,718 | 1,725 | 1,718 | 1,723 | 5,520 |
| 2025/02/21 | 1,720 | 1,720 | 1,713 | 1,717 | 3,370 |
| 2025/02/20 | 1,725 | 1,725 | 1,715 | 1,715 | 2,580 |
| 2025/02/19 | 1,714 | 1,729 | 1,714 | 1,723 | 71,590 |
| 2025/02/18 | 1,723 | 1,726 | 1,718 | 1,718 | 7,090 |
| 2025/02/17 | 1,719 | 1,720 | 1,710 | 1,720 | 8,560 |
| 2025/02/14 | 1,710 | 1,718 | 1,708 | 1,713 | 8,400 |
| 2025/02/13 | 1,699 | 1,711 | 1,699 | 1,706 | 79,090 |
| 2025/02/12 | 1,700 | 1,701 | 1,693 | 1,696 | 7,580 |
| 2025/02/10 | 1,706 | 1,710 | 1,693 | 1,699 | 17,290 |
| 2025/02/07 | 1,716 | 1,717 | 1,709 | 1,715 | 19,010 |
| 2025/02/06 | 1,721 | 1,726 | 1,719 | 1,720 | 20,010 |
| 2025/02/05 | 1,728 | 1,728 | 1,713 | 1,720 | 35,270 |
| 2025/02/04 | 1,730 | 1,733 | 1,717 | 1,720 | 17,660 |
| 2025/02/03 | 1,735 | 1,742 | 1,722 | 1,722 | 15,260 |
| 2025/01/31 | 1,736 | 1,744 | 1,733 | 1,738 | 22,240 |
| 2025/01/30 | 1,745 | 1,746 | 1,738 | 1,738 | 41,170 |
| 2025/01/29 | 1,740 | 1,753 | 1,740 | 1,743 | 80,180 |
| 2025/01/28 | 1,722 | 1,749 | 1,722 | 1,742 | 35,660 |
| 2025/01/27 | 1,694 | 1,717 | 1,694 | 1,714 | 22,580 |
| 2025/01/24 | 1,663 | 1,696 | 1,663 | 1,690 | 62,070 |
| 2025/01/23 | 1,663 | 1,666 | 1,661 | 1,666 | 7,010 |
| 2025/01/22 | 1,668 | 1,672 | 1,666 | 1,670 | 19,190 |
| 2025/01/21 | 1,671 | 1,672 | 1,664 | 1,668 | 18,640 |
| 2025/01/20 | 1,676 | 1,680 | 1,663 | 1,680 | 38,590 |
| 2025/01/17 | 1,672 | 1,677 | 1,665 | 1,677 | 47,060 |
| 2025/01/16 | 1,668 | 1,675 | 1,667 | 1,669 | 80,570 |
| 2025/01/15 | 1,665 | 1,676 | 1,661 | 1,676 | 16,260 |
| 2025/01/14 | 1,682 | 1,687 | 1,670 | 1,673 | 107,840 |
| 2025/01/10 | 1,694 | 1,700 | 1,693 | 1,698 | 180,190 |
| 2025/01/09 | 1,701 | 1,734 | 1,690 | 1,734 | 41,950 |
| 2025/01/08 | 1,725 | 1,725 | 1,703 | 1,722 | 85,350 |
| 2025/01/07 | 1,721 | 1,726 | 1,706 | 1,723 | 128,000 |
| 2025/01/06 | 1,710 | 1,730 | 1,710 | 1,716 | 266,350 |
| 2024/12/30 | 1,719 | 1,719 | 1,700 | 1,706 | 243,800 |
| 2024/12/27 | 1,707 | 1,718 | 1,703 | 1,705 | 275,080 |
| 2024/12/26 | 1,685 | 1,701 | 1,684 | 1,699 | 228,110 |
| 2024/12/25 | 1,684 | 1,684 | 1,675 | 1,677 | 123,310 |
| 2024/12/24 | 1,671 | 1,686 | 1,671 | 1,684 | 70,030 |
| 2024/12/23 | 1,659 | 1,674 | 1,659 | 1,670 | 46,450 |
| 2024/12/20 | 1,658 | 1,669 | 1,658 | 1,659 | 38,480 |
| 2024/12/19 | 1,651 | 1,657 | 1,650 | 1,656 | 133,340 |
| 2024/12/18 | 1,665 | 1,669 | 1,660 | 1,660 | 22,400 |
| 2024/12/17 | 1,672 | 1,672 | 1,661 | 1,662 | 27,100 |
| 2024/12/16 | 1,673 | 1,673 | 1,660 | 1,668 | 84,510 |
| 2024/12/13 | 1,673 | 1,676 | 1,668 | 1,673 | 39,880 |
| 2024/12/12 | 1,676 | 1,676 | 1,668 | 1,673 | 103,750 |
| 2024/12/11 | 1,670 | 1,675 | 1,662 | 1,675 | 24,390 |
| 2024/12/10 | 1,674 | 1,674 | 1,665 | 1,670 | 52,790 |
| 2024/12/09 | 1,682 | 1,682 | 1,667 | 1,672 | 52,000 |
| 2024/12/06 | 1,685 | 1,691 | 1,681 | 1,683 | 46,470 |
| 2024/12/05 | 1,687 | 1,695 | 1,685 | 1,688 | 24,420 |
| 2024/12/04 | 1,696 | 1,700 | 1,689 | 1,690 | 75,280 |
| 2024/12/03 | 1,694 | 1,696 | 1,686 | 1,696 | 117,040 |
| 2024/12/02 | 1,702 | 1,705 | 1,693 | 1,695 | 49,990 |
| 2024/11/29 | 1,704 | 1,714 | 1,704 | 1,705 | 40,660 |
| 2024/11/28 | 1,709 | 1,716 | 1,706 | 1,712 | 59,210 |
| 2024/11/27 | 1,712 | 1,716 | 1,702 | 1,714 | 123,990 |
| 2024/11/26 | 1,714 | 1,716 | 1,707 | 1,710 | 61,060 |
| 2024/11/25 | 1,722 | 1,726 | 1,714 | 1,714 | 19,420 |
| 2024/11/22 | 1,705 | 1,714 | 1,704 | 1,714 | 21,640 |
| 2024/11/21 | 1,713 | 1,714 | 1,704 | 1,706 | 7,890 |
| 2024/11/20 | 1,720 | 1,725 | 1,711 | 1,717 | 9,440 |
| 2024/11/19 | 1,708 | 1,718 | 1,708 | 1,718 | 11,720 |
| 2024/11/18 | 1,696 | 1,715 | 1,693 | 1,708 | 6,810 |
| 2024/11/15 | 1,686 | 1,702 | 1,686 | 1,695 | 25,940 |
| 2024/11/14 | 1,704 | 1,704 | 1,685 | 1,686 | 99,590 |
| 2024/11/13 | 1,704 | 1,711 | 1,699 | 1,704 | 52,610 |
| 2024/11/12 | 1,710 | 1,719 | 1,709 | 1,712 | 3,150 |
| 2024/11/11 | 1,710 | 1,715 | 1,704 | 1,711 | 14,800 |
| 2024/11/08 | 1,708 | 1,720 | 1,706 | 1,710 | 5,420 |
| 2024/11/07 | 1,725 | 1,725 | 1,706 | 1,709 | 37,020 |
| 2024/11/06 | 1,710 | 1,726 | 1,710 | 1,724 | 2,500 |
| 2024/11/05 | 1,723 | 1,723 | 1,706 | 1,718 | 47,710 |
| 2024/11/01 | 1,713 | 1,724 | 1,710 | 1,715 | 16,600 |
| 2024/10/31 | 1,725 | 1,725 | 1,709 | 1,719 | 92,090 |
| 2024/10/30 | 1,726 | 1,730 | 1,723 | 1,725 | 9,660 |
| 2024/10/29 | 1,716 | 1,726 | 1,712 | 1,726 | 43,740 |
| 2024/10/28 | 1,716 | 1,725 | 1,706 | 1,725 | 4,020 |
| 2024/10/25 | 1,715 | 1,715 | 1,707 | 1,715 | 9,820 |
| 2024/10/24 | 1,723 | 1,723 | 1,711 | 1,712 | 9,070 |
| 2024/10/23 | 1,717 | 1,727 | 1,708 | 1,727 | 9,290 |
| 2024/10/22 | 1,718 | 1,718 | 1,708 | 1,718 | 19,700 |
| 2024/10/21 | 1,727 | 1,727 | 1,719 | 1,724 | 17,300 |
| 2024/10/18 | 1,726 | 1,733 | 1,722 | 1,726 | 3,200 |
| 2024/10/17 | 1,726 | 1,733 | 1,722 | 1,722 | 57,470 |
| 2024/10/16 | 1,725 | 1,726 | 1,714 | 1,722 | 33,180 |
| 2024/10/15 | 1,735 | 1,735 | 1,722 | 1,723 | 44,140 |
| 2024/10/11 | 1,737 | 1,737 | 1,726 | 1,733 | 238,470 |
| 2024/10/10 | 1,761 | 1,761 | 1,753 | 1,757 | 199,140 |
| 2024/10/09 | 1,758 | 1,764 | 1,755 | 1,758 | 68,950 |
| 2024/10/08 | 1,761 | 1,763 | 1,751 | 1,756 | 46,630 |
| 2024/10/07 | 1,780 | 1,780 | 1,753 | 1,760 | 46,900 |
| 2024/10/04 | 1,766 | 1,777 | 1,766 | 1,775 | 112,940 |
| 2024/10/03 | 1,780 | 1,780 | 1,773 | 1,774 | 22,090 |
| 2024/10/02 | 1,792 | 1,792 | 1,763 | 1,764 | 44,000 |
| 2024/10/01 | 1,791 | 1,791 | 1,770 | 1,776 | 13,630 |
| 2024/09/30 | 1,800 | 1,800 | 1,774 | 1,777 | 184,720 |
| 2024/09/27 | 1,780 | 1,814 | 1,780 | 1,813 | 39,910 |
| 2024/09/26 | 1,800 | 1,807 | 1,799 | 1,807 | 9,420 |
| 2024/09/25 | 1,796 | 1,805 | 1,785 | 1,804 | 18,050 |
| 2024/09/24 | 1,805 | 1,805 | 1,791 | 1,794 | 125,350 |
| 2024/09/20 | 1,797 | 1,814 | 1,795 | 1,798 | 25,030 |
| 2024/09/19 | 1,805 | 1,809 | 1,794 | 1,796 | 32,810 |
| 2024/09/18 | 1,802 | 1,802 | 1,791 | 1,794 | 9,890 |
| 2024/09/17 | 1,804 | 1,807 | 1,793 | 1,793 | 17,960 |
| 2024/09/13 | 1,804 | 1,808 | 1,801 | 1,805 | 13,960 |
| 2024/09/12 | 1,795 | 1,804 | 1,795 | 1,795 | 24,190 |
| 2024/09/11 | 1,811 | 1,811 | 1,783 | 1,791 | 20,010 |
| 2024/09/10 | 1,805 | 1,814 | 1,805 | 1,810 | 3,550 |
| 2024/09/09 | 1,791 | 1,797 | 1,780 | 1,794 | 23,950 |
| 2024/09/06 | 1,789 | 1,796 | 1,785 | 1,792 | 28,970 |
| 2024/09/05 | 1,792 | 1,802 | 1,784 | 1,786 | 27,210 |
| 2024/09/04 | 1,802 | 1,802 | 1,789 | 1,791 | 88,260 |
| 2024/09/03 | 1,805 | 1,807 | 1,802 | 1,807 | 11,090 |
| 2024/09/02 | 1,808 | 1,811 | 1,807 | 1,808 | 3,790 |
| 2024/08/30 | 1,808 | 1,811 | 1,800 | 1,807 | 60,730 |
| 2024/08/29 | 1,806 | 1,841 | 1,806 | 1,822 | 76,310 |
| 2024/08/28 | 1,828 | 1,835 | 1,823 | 1,829 | 23,260 |
| 2024/08/27 | 1,805 | 1,828 | 1,804 | 1,828 | 17,480 |
| 2024/08/26 | 1,791 | 1,801 | 1,791 | 1,801 | 33,600 |
| 2024/08/23 | 1,787 | 1,787 | 1,780 | 1,786 | 33,970 |
| 2024/08/22 | 1,782 | 1,786 | 1,766 | 1,786 | 5,230 |
| 2024/08/21 | 1,782 | 1,788 | 1,782 | 1,784 | 11,130 |
| 2024/08/20 | 1,790 | 1,793 | 1,782 | 1,787 | 14,870 |
| 2024/08/19 | 1,786 | 1,787 | 1,770 | 1,778 | 16,270 |