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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,770 | 1,770 | 1,763 | 1,763 | 510 |
| 2015/12/29 | 1,769 | 1,769 | 1,769 | 1,769 | 1,000 |
| 2015/12/28 | 1,757 | 1,758 | 1,750 | 1,752 | 920 |
| 2015/12/25 | 1,762 | 1,762 | 1,746 | 1,757 | 770 |
| 2015/12/24 | 1,774 | 1,774 | 1,749 | 1,762 | 1,520 |
| 2015/12/22 | 1,770 | 1,770 | 1,747 | 1,747 | 290 |
| 2015/12/21 | 1,730 | 1,764 | 1,730 | 1,731 | 280 |
| 2015/12/18 | 1,769 | 1,769 | 1,730 | 1,730 | 1,220 |
| 2015/12/17 | 1,742 | 1,742 | 1,737 | 1,737 | 220 |
| 2015/12/16 | 1,765 | 1,766 | 1,730 | 1,735 | 2,100 |
| 2015/12/15 | 1,769 | 1,769 | 1,750 | 1,750 | 110 |
| 2015/12/14 | 1,769 | 1,769 | 1,738 | 1,762 | 60 |
| 2015/12/11 | 1,745 | 1,745 | 1,738 | 1,738 | 370 |
| 2015/12/10 | 1,766 | 1,774 | 1,738 | 1,773 | 590 |
| 2015/12/09 | 1,772 | 1,772 | 1,748 | 1,753 | 1,190 |
| 2015/12/08 | 1,772 | 1,772 | 1,750 | 1,750 | 2,050 |
| 2015/12/07 | 1,760 | 1,766 | 1,754 | 1,766 | 170 |
| 2015/12/04 | 1,745 | 1,750 | 1,741 | 1,741 | 620 |
| 2015/12/03 | 1,745 | 1,745 | 1,742 | 1,745 | 590 |
| 2015/12/02 | 1,788 | 1,788 | 1,766 | 1,766 | 850 |
| 2015/12/01 | 1,777 | 1,777 | 1,770 | 1,770 | 160 |
| 2015/11/30 | 1,750 | 1,778 | 1,743 | 1,777 | 580 |
| 2015/11/27 | 1,774 | 1,790 | 1,760 | 1,760 | 300 |
| 2015/11/25 | 1,750 | 1,758 | 1,749 | 1,749 | 170 |
| 2015/11/24 | 1,758 | 1,758 | 1,743 | 1,743 | 320 |
| 2015/11/20 | 1,758 | 1,758 | 1,757 | 1,757 | 50 |
| 2015/11/19 | 1,758 | 1,758 | 1,758 | 1,758 | 10 |
| 2015/11/18 | 1,754 | 1,754 | 1,730 | 1,730 | 30 |
| 2015/11/17 | 1,740 | 1,750 | 1,702 | 1,750 | 370 |
| 2015/11/16 | 1,721 | 1,723 | 1,708 | 1,722 | 200 |
| 2015/11/13 | 1,705 | 1,730 | 1,705 | 1,705 | 50 |
| 2015/11/12 | 1,744 | 1,748 | 1,720 | 1,729 | 190 |
| 2015/11/11 | 1,708 | 1,738 | 1,708 | 1,724 | 130 |
| 2015/11/10 | 1,749 | 1,749 | 1,735 | 1,735 | 120 |
| 2015/11/09 | 1,750 | 1,755 | 1,732 | 1,749 | 170 |
| 2015/11/06 | 1,728 | 1,728 | 1,710 | 1,710 | 100 |
| 2015/11/05 | 1,737 | 1,738 | 1,707 | 1,710 | 40 |
| 2015/11/04 | 1,749 | 1,749 | 1,701 | 1,701 | 480 |
| 2015/11/02 | 1,740 | 1,740 | 1,730 | 1,735 | 280 |
| 2015/10/30 | 1,737 | 1,757 | 1,735 | 1,757 | 1,230 |
| 2015/10/29 | 1,755 | 1,755 | 1,750 | 1,750 | 400 |
| 2015/10/28 | 1,725 | 1,750 | 1,721 | 1,750 | 490 |
| 2015/10/27 | 1,729 | 1,729 | 1,720 | 1,725 | 350 |
| 2015/10/26 | 1,720 | 1,727 | 1,711 | 1,711 | 270 |
| 2015/10/23 | 1,705 | 1,713 | 1,637 | 1,713 | 1,490 |
| 2015/10/22 | 1,695 | 1,700 | 1,695 | 1,700 | 20 |
| 2015/10/21 | 1,715 | 1,715 | 1,693 | 1,693 | 80 |
| 2015/10/20 | 1,695 | 1,710 | 1,695 | 1,700 | 1,060 |
| 2015/10/19 | 1,717 | 1,728 | 1,699 | 1,699 | 1,010 |
| 2015/10/16 | 1,695 | 1,700 | 1,694 | 1,700 | 460 |
| 2015/10/15 | 1,690 | 1,690 | 1,668 | 1,668 | 330 |
| 2015/10/14 | 1,692 | 1,695 | 1,690 | 1,695 | 50 |
| 2015/10/13 | 1,702 | 1,710 | 1,685 | 1,692 | 1,840 |
| 2015/10/09 | 1,759 | 1,759 | 1,715 | 1,715 | 2,800 |
| 2015/10/08 | 1,718 | 1,736 | 1,711 | 1,736 | 510 |
| 2015/10/07 | 1,750 | 1,750 | 1,718 | 1,718 | 1,110 |
| 2015/10/06 | 1,726 | 1,740 | 1,711 | 1,724 | 490 |
| 2015/10/05 | 1,705 | 1,760 | 1,705 | 1,705 | 300 |
| 2015/10/02 | 1,714 | 1,730 | 1,709 | 1,722 | 1,430 |
| 2015/10/01 | 1,699 | 1,716 | 1,696 | 1,711 | 190 |
| 2015/09/30 | 1,651 | 1,720 | 1,651 | 1,699 | 3,290 |
| 2015/09/29 | 1,703 | 1,704 | 1,630 | 1,632 | 1,910 |
| 2015/09/28 | 1,698 | 1,717 | 1,697 | 1,703 | 3,710 |
| 2015/09/25 | 1,651 | 1,694 | 1,651 | 1,666 | 1,290 |
| 2015/09/24 | 1,645 | 1,647 | 1,640 | 1,640 | 700 |
| 2015/09/18 | 1,649 | 1,652 | 1,640 | 1,645 | 1,960 |
| 2015/09/17 | 1,617 | 1,640 | 1,617 | 1,640 | 4,320 |
| 2015/09/16 | 1,612 | 1,612 | 1,609 | 1,609 | 350 |
| 2015/09/15 | 1,601 | 1,602 | 1,597 | 1,597 | 2,640 |
| 2015/09/14 | 1,594 | 1,620 | 1,594 | 1,601 | 520 |
| 2015/09/11 | 1,576 | 1,592 | 1,575 | 1,592 | 260 |
| 2015/09/10 | 1,539 | 1,615 | 1,530 | 1,536 | 5,090 |
| 2015/09/09 | 1,541 | 1,550 | 1,530 | 1,541 | 1,080 |
| 2015/09/08 | 1,558 | 1,638 | 1,526 | 1,526 | 3,210 |
| 2015/09/07 | 1,556 | 1,562 | 1,542 | 1,548 | 1,240 |
| 2015/09/04 | 1,602 | 1,602 | 1,574 | 1,577 | 1,520 |
| 2015/09/03 | 1,593 | 1,599 | 1,590 | 1,590 | 1,050 |
| 2015/09/02 | 1,615 | 1,623 | 1,580 | 1,584 | 2,610 |
| 2015/09/01 | 1,633 | 1,644 | 1,618 | 1,627 | 11,930 |
| 2015/08/31 | 1,789 | 1,789 | 1,659 | 1,660 | 15,270 |
| 2015/08/28 | 1,741 | 1,840 | 1,676 | 1,840 | 800 |
| 2015/08/27 | 1,701 | 1,741 | 1,631 | 1,711 | 990 |
| 2015/08/26 | 1,708 | 1,708 | 1,618 | 1,680 | 1,010 |
| 2015/08/25 | 1,741 | 1,741 | 1,619 | 1,691 | 1,170 |
| 2015/08/24 | 1,704 | 1,710 | 1,652 | 1,652 | 2,360 |
| 2015/08/21 | 1,755 | 1,755 | 1,731 | 1,731 | 410 |
| 2015/08/20 | 1,755 | 1,759 | 1,755 | 1,757 | 240 |
| 2015/08/19 | 1,771 | 1,779 | 1,765 | 1,765 | 160 |
| 2015/08/18 | 1,771 | 1,771 | 1,767 | 1,768 | 800 |
| 2015/08/17 | 1,750 | 1,760 | 1,750 | 1,760 | 50 |
| 2015/08/14 | 1,759 | 1,759 | 1,745 | 1,750 | 830 |
| 2015/08/13 | 1,754 | 1,754 | 1,753 | 1,753 | 70 |
| 2015/08/12 | 1,756 | 1,756 | 1,748 | 1,748 | 380 |
| 2015/08/11 | 1,775 | 1,775 | 1,755 | 1,755 | 620 |
| 2015/08/10 | 1,778 | 1,778 | 1,778 | 1,778 | 30 |
| 2015/08/07 | 1,778 | 1,778 | 1,774 | 1,775 | 220 |
| 2015/08/06 | 1,794 | 1,794 | 1,778 | 1,778 | 140 |
| 2015/08/05 | 1,789 | 1,800 | 1,786 | 1,795 | 1,430 |
| 2015/08/04 | 1,799 | 1,799 | 1,787 | 1,798 | 400 |
| 2015/08/03 | 1,777 | 1,794 | 1,777 | 1,789 | 150 |
| 2015/07/31 | 1,761 | 1,777 | 1,739 | 1,777 | 310 |
| 2015/07/30 | 1,762 | 1,765 | 1,756 | 1,764 | 670 |
| 2015/07/29 | 1,761 | 1,761 | 1,739 | 1,744 | 190 |
| 2015/07/28 | 1,758 | 1,762 | 1,737 | 1,737 | 230 |
| 2015/07/27 | 1,778 | 1,778 | 1,684 | 1,754 | 3,240 |
| 2015/07/24 | 1,763 | 1,780 | 1,763 | 1,780 | 530 |
| 2015/07/23 | 1,764 | 1,765 | 1,764 | 1,765 | 90 |
| 2015/07/22 | 1,763 | 1,764 | 1,763 | 1,764 | 450 |
| 2015/07/21 | 1,769 | 1,773 | 1,750 | 1,750 | 730 |
| 2015/07/17 | 1,768 | 1,778 | 1,750 | 1,769 | 2,220 |
| 2015/07/16 | 1,747 | 1,768 | 1,744 | 1,768 | 1,530 |
| 2015/07/15 | 1,734 | 1,744 | 1,733 | 1,740 | 440 |
| 2015/07/14 | 1,778 | 1,778 | 1,717 | 1,724 | 4,150 |
| 2015/07/13 | 1,720 | 1,735 | 1,695 | 1,700 | 910 |
| 2015/07/10 | 1,698 | 1,745 | 1,698 | 1,739 | 840 |
| 2015/07/09 | 1,700 | 1,701 | 1,647 | 1,694 | 2,850 |
| 2015/07/08 | 1,734 | 1,735 | 1,705 | 1,710 | 2,900 |
| 2015/07/07 | 1,769 | 1,769 | 1,734 | 1,734 | 3,840 |
| 2015/07/06 | 1,775 | 1,775 | 1,741 | 1,745 | 2,730 |
| 2015/07/03 | 1,798 | 1,818 | 1,780 | 1,780 | 660 |
| 2015/07/02 | 1,838 | 1,838 | 1,780 | 1,780 | 1,620 |
| 2015/07/01 | 1,834 | 1,834 | 1,828 | 1,828 | 50 |
| 2015/06/30 | 1,841 | 1,841 | 1,824 | 1,837 | 620 |
| 2015/06/29 | 1,848 | 1,848 | 1,820 | 1,826 | 340 |
| 2015/06/26 | 1,849 | 1,854 | 1,849 | 1,854 | 70 |
| 2015/06/25 | 1,847 | 1,847 | 1,836 | 1,842 | 190 |
| 2015/06/24 | 1,851 | 1,851 | 1,849 | 1,849 | 1,140 |
| 2015/06/23 | 1,855 | 1,855 | 1,835 | 1,835 | 1,030 |
| 2015/06/22 | 1,845 | 1,863 | 1,844 | 1,863 | 550 |
| 2015/06/19 | 1,849 | 1,849 | 1,844 | 1,844 | 270 |
| 2015/06/18 | 1,846 | 1,846 | 1,820 | 1,840 | 770 |
| 2015/06/17 | 1,860 | 1,860 | 1,850 | 1,850 | 200 |
| 2015/06/16 | 1,860 | 1,860 | 1,854 | 1,854 | 90 |
| 2015/06/15 | 1,845 | 1,850 | 1,845 | 1,850 | 380 |
| 2015/06/12 | 1,847 | 1,852 | 1,843 | 1,852 | 500 |
| 2015/06/11 | 1,858 | 1,858 | 1,837 | 1,844 | 1,890 |
| 2015/06/10 | 1,860 | 1,867 | 1,839 | 1,853 | 750 |
| 2015/06/09 | 1,848 | 1,848 | 1,840 | 1,843 | 2,640 |
| 2015/06/08 | 1,850 | 1,866 | 1,850 | 1,866 | 950 |
| 2015/06/05 | 1,855 | 1,865 | 1,849 | 1,849 | 640 |
| 2015/06/04 | 1,877 | 1,877 | 1,865 | 1,865 | 760 |
| 2015/06/03 | 1,881 | 1,882 | 1,875 | 1,877 | 340 |
| 2015/06/02 | 1,900 | 1,900 | 1,880 | 1,896 | 240 |
| 2015/06/01 | 1,891 | 1,891 | 1,880 | 1,887 | 180 |
| 2015/05/29 | 1,884 | 1,887 | 1,884 | 1,887 | 90 |
| 2015/05/28 | 1,900 | 1,900 | 1,891 | 1,891 | 550 |
| 2015/05/27 | 1,898 | 1,898 | 1,895 | 1,895 | 20 |
| 2015/05/26 | 1,900 | 1,900 | 1,898 | 1,898 | 200 |
| 2015/05/25 | 1,869 | 1,890 | 1,869 | 1,888 | 120 |
| 2015/05/22 | 1,860 | 1,868 | 1,860 | 1,868 | 440 |
| 2015/05/21 | 1,886 | 1,886 | 1,862 | 1,862 | 350 |
| 2015/05/20 | 1,859 | 1,880 | 1,859 | 1,880 | 1,090 |
| 2015/05/19 | 1,862 | 1,866 | 1,862 | 1,866 | 310 |
| 2015/05/18 | 1,870 | 1,870 | 1,860 | 1,862 | 150 |
| 2015/05/15 | 1,871 | 1,871 | 1,870 | 1,870 | 80 |
| 2015/05/14 | 1,861 | 1,861 | 1,850 | 1,856 | 680 |
| 2015/05/13 | 1,865 | 1,865 | 1,855 | 1,858 | 210 |
| 2015/05/12 | 1,879 | 1,879 | 1,868 | 1,869 | 160 |
| 2015/05/11 | 1,878 | 1,880 | 1,868 | 1,880 | 1,980 |
| 2015/05/08 | 1,858 | 1,860 | 1,855 | 1,858 | 100 |
| 2015/05/07 | 1,873 | 1,873 | 1,844 | 1,848 | 1,010 |
| 2015/05/01 | 1,876 | 1,876 | 1,876 | 1,876 | 10 |
| 2015/04/30 | 1,895 | 1,895 | 1,880 | 1,881 | 180 |
| 2015/04/28 | 1,907 | 1,907 | 1,898 | 1,902 | 2,200 |
| 2015/04/27 | 1,920 | 1,920 | 1,902 | 1,902 | 70 |
| 2015/04/24 | 1,900 | 1,902 | 1,900 | 1,902 | 40 |
| 2015/04/23 | 1,910 | 1,910 | 1,910 | 1,910 | 640 |
| 2015/04/22 | 1,900 | 1,900 | 1,892 | 1,895 | 150 |
| 2015/04/21 | 1,904 | 1,905 | 1,892 | 1,895 | 680 |
| 2015/04/20 | 1,910 | 1,910 | 1,886 | 1,886 | 70 |
| 2015/04/17 | 1,919 | 1,919 | 1,901 | 1,902 | 260 |
| 2015/04/16 | 1,895 | 1,919 | 1,895 | 1,919 | 230 |
| 2015/04/15 | 1,908 | 1,910 | 1,900 | 1,905 | 560 |
| 2015/04/14 | 1,909 | 1,910 | 1,898 | 1,908 | 1,100 |
| 2015/04/13 | 1,934 | 1,934 | 1,903 | 1,915 | 690 |
| 2015/04/10 | 1,905 | 1,942 | 1,898 | 1,942 | 2,510 |
| 2015/04/09 | 1,900 | 1,904 | 1,880 | 1,904 | 2,870 |
| 2015/04/08 | 1,904 | 1,904 | 1,890 | 1,892 | 2,180 |
| 2015/04/07 | 1,865 | 1,885 | 1,865 | 1,885 | 400 |
| 2015/04/06 | 1,869 | 1,875 | 1,868 | 1,868 | 70 |
| 2015/04/03 | 1,872 | 1,872 | 1,865 | 1,868 | 100 |
| 2015/04/02 | 1,870 | 1,870 | 1,856 | 1,865 | 1,690 |
| 2015/04/01 | 1,889 | 1,889 | 1,863 | 1,882 | 1,010 |
| 2015/03/31 | 1,908 | 1,908 | 1,885 | 1,897 | 1,860 |
| 2015/03/30 | 1,900 | 1,906 | 1,899 | 1,899 | 370 |
| 2015/03/27 | 1,915 | 1,919 | 1,905 | 1,905 | 970 |
| 2015/03/26 | 1,913 | 1,922 | 1,912 | 1,919 | 140 |
| 2015/03/25 | 1,878 | 1,912 | 1,878 | 1,911 | 2,060 |
| 2015/03/24 | 1,887 | 1,887 | 1,867 | 1,887 | 1,590 |
| 2015/03/23 | 1,892 | 1,892 | 1,866 | 1,870 | 720 |
| 2015/03/20 | 1,871 | 1,871 | 1,843 | 1,862 | 740 |
| 2015/03/19 | 1,874 | 1,874 | 1,858 | 1,869 | 300 |
| 2015/03/18 | 1,857 | 1,857 | 1,836 | 1,836 | 1,090 |
| 2015/03/17 | 1,855 | 1,862 | 1,830 | 1,846 | 2,050 |
| 2015/03/16 | 1,860 | 1,860 | 1,854 | 1,855 | 270 |
| 2015/03/13 | 1,840 | 1,852 | 1,840 | 1,849 | 120 |
| 2015/03/12 | 1,852 | 1,852 | 1,840 | 1,840 | 200 |
| 2015/03/11 | 1,844 | 1,851 | 1,838 | 1,849 | 770 |
| 2015/03/10 | 1,879 | 1,879 | 1,852 | 1,852 | 770 |
| 2015/03/09 | 1,899 | 1,899 | 1,866 | 1,866 | 1,230 |
| 2015/03/06 | 1,907 | 1,907 | 1,895 | 1,905 | 240 |
| 2015/03/05 | 1,882 | 1,892 | 1,866 | 1,872 | 1,500 |
| 2015/03/04 | 1,949 | 1,949 | 1,880 | 1,914 | 1,240 |
| 2015/03/03 | 1,962 | 1,962 | 1,940 | 1,940 | 380 |
| 2015/03/02 | 1,991 | 2,006 | 1,946 | 1,950 | 320 |
| 2015/02/27 | 1,933 | 1,960 | 1,924 | 1,941 | 850 |
| 2015/02/26 | 1,916 | 1,917 | 1,890 | 1,910 | 570 |
| 2015/02/25 | 1,915 | 1,915 | 1,900 | 1,900 | 410 |
| 2015/02/24 | 1,890 | 1,903 | 1,890 | 1,903 | 40 |
| 2015/02/23 | 1,890 | 1,890 | 1,870 | 1,878 | 520 |
| 2015/02/20 | 1,906 | 1,906 | 1,865 | 1,868 | 6,150 |
| 2015/02/19 | 1,908 | 1,908 | 1,900 | 1,900 | 490 |
| 2015/02/18 | 1,888 | 1,907 | 1,880 | 1,905 | 430 |
| 2015/02/17 | 1,898 | 1,898 | 1,861 | 1,888 | 1,440 |
| 2015/02/16 | 1,900 | 1,900 | 1,869 | 1,876 | 2,210 |
| 2015/02/13 | 1,890 | 1,890 | 1,878 | 1,880 | 550 |
| 2015/02/12 | 1,842 | 1,861 | 1,810 | 1,861 | 1,430 |
| 2015/02/10 | 1,897 | 1,897 | 1,830 | 1,848 | 830 |
| 2015/02/09 | 1,940 | 1,940 | 1,850 | 1,860 | 2,570 |
| 2015/02/06 | 1,929 | 1,929 | 1,900 | 1,920 | 5,440 |
| 2015/02/05 | 1,891 | 1,900 | 1,849 | 1,895 | 11,930 |
| 2015/02/04 | 1,825 | 1,870 | 1,825 | 1,870 | 1,710 |
| 2015/02/03 | 1,875 | 1,875 | 1,808 | 1,853 | 1,770 |
| 2015/02/02 | 1,908 | 1,908 | 1,865 | 1,880 | 3,040 |
| 2015/01/30 | 1,949 | 1,949 | 1,904 | 1,904 | 3,150 |
| 2015/01/29 | 1,958 | 1,958 | 1,935 | 1,949 | 840 |
| 2015/01/28 | 1,960 | 1,978 | 1,930 | 1,957 | 690 |
| 2015/01/27 | 1,956 | 1,982 | 1,948 | 1,978 | 760 |
| 2015/01/26 | 1,985 | 1,985 | 1,951 | 1,955 | 1,530 |
| 2015/01/23 | 1,965 | 1,989 | 1,965 | 1,986 | 190 |
| 2015/01/22 | 1,991 | 1,991 | 1,955 | 1,955 | 3,000 |
| 2015/01/21 | 2,001 | 2,002 | 1,989 | 1,989 | 970 |
| 2015/01/20 | 2,001 | 2,001 | 1,980 | 1,980 | 3,640 |
| 2015/01/19 | 2,014 | 2,014 | 1,997 | 2,010 | 750 |
| 2015/01/16 | 2,000 | 2,011 | 2,000 | 2,005 | 1,330 |
| 2015/01/15 | 2,028 | 2,028 | 1,997 | 2,010 | 1,680 |
| 2015/01/14 | 1,997 | 2,009 | 1,969 | 1,993 | 1,650 |
| 2015/01/13 | 1,967 | 2,071 | 1,945 | 1,997 | 1,930 |
| 2015/01/09 | 1,965 | 2,037 | 1,955 | 1,974 | 1,850 |
| 2015/01/08 | 1,964 | 1,964 | 1,957 | 1,957 | 180 |
| 2015/01/07 | 1,964 | 1,964 | 1,929 | 1,929 | 1,690 |
| 2015/01/06 | 1,902 | 1,964 | 1,902 | 1,913 | 450 |
| 2015/01/05 | 1,971 | 1,971 | 1,900 | 1,959 | 2,300 |