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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,802 | 1,815 | 1,797 | 1,814 | 41,160 |
| 2018/12/27 | 1,790 | 1,816 | 1,790 | 1,806 | 72,610 |
| 2018/12/26 | 1,754 | 1,786 | 1,753 | 1,786 | 92,340 |
| 2018/12/25 | 1,781 | 1,781 | 1,735 | 1,762 | 35,680 |
| 2018/12/21 | 1,803 | 1,803 | 1,784 | 1,790 | 6,660 |
| 2018/12/20 | 1,820 | 1,820 | 1,804 | 1,804 | 540 |
| 2018/12/19 | 1,831 | 1,831 | 1,821 | 1,822 | 250 |
| 2018/12/18 | 1,846 | 1,846 | 1,833 | 1,834 | 5,460 |
| 2018/12/17 | 1,840 | 1,846 | 1,840 | 1,846 | 630 |
| 2018/12/14 | 1,834 | 1,845 | 1,834 | 1,843 | 1,420 |
| 2018/12/13 | 1,825 | 1,835 | 1,825 | 1,834 | 38,900 |
| 2018/12/12 | 1,818 | 1,825 | 1,818 | 1,825 | 25,320 |
| 2018/12/11 | 1,826 | 1,826 | 1,816 | 1,819 | 260 |
| 2018/12/10 | 1,845 | 1,845 | 1,821 | 1,821 | 530 |
| 2018/12/07 | 1,837 | 1,846 | 1,837 | 1,845 | 112,020 |
| 2018/12/06 | 1,837 | 1,837 | 1,834 | 1,837 | 130 |
| 2018/12/05 | 1,841 | 1,846 | 1,838 | 1,845 | 860 |
| 2018/12/04 | 1,843 | 1,848 | 1,843 | 1,844 | 150 |
| 2018/12/03 | 1,841 | 1,843 | 1,836 | 1,838 | 790 |
| 2018/11/30 | 1,831 | 1,840 | 1,827 | 1,840 | 2,510 |
| 2018/11/29 | 1,850 | 1,850 | 1,838 | 1,840 | 190 |
| 2018/11/28 | 1,847 | 1,847 | 1,839 | 1,839 | 240 |
| 2018/11/27 | 1,833 | 1,841 | 1,826 | 1,834 | 47,830 |
| 2018/11/26 | 1,822 | 1,827 | 1,821 | 1,827 | 140,410 |
| 2018/11/22 | 1,818 | 1,819 | 1,816 | 1,819 | 220 |
| 2018/11/21 | 1,818 | 1,818 | 1,812 | 1,813 | 1,180 |
| 2018/11/20 | 1,819 | 1,820 | 1,814 | 1,814 | 520 |
| 2018/11/19 | 1,814 | 1,818 | 1,808 | 1,818 | 1,420 |
| 2018/11/16 | 1,818 | 1,818 | 1,802 | 1,802 | 560 |
| 2018/11/15 | 1,810 | 1,810 | 1,807 | 1,810 | 210 |
| 2018/11/14 | 1,809 | 1,809 | 1,806 | 1,806 | 610 |
| 2018/11/13 | 1,801 | 1,804 | 1,798 | 1,798 | 150 |
| 2018/11/12 | 1,795 | 1,805 | 1,795 | 1,800 | 490 |
| 2018/11/09 | 1,796 | 1,803 | 1,786 | 1,786 | 310 |
| 2018/11/08 | 1,800 | 1,801 | 1,798 | 1,800 | 520 |
| 2018/11/07 | 1,790 | 1,797 | 1,790 | 1,797 | 1,040 |
| 2018/11/06 | 1,785 | 1,787 | 1,778 | 1,787 | 260 |
| 2018/11/05 | 1,782 | 1,787 | 1,777 | 1,784 | 240 |
| 2018/11/02 | 1,779 | 1,786 | 1,773 | 1,779 | 9,420 |
| 2018/11/01 | 1,774 | 1,785 | 1,773 | 1,779 | 1,410 |
| 2018/10/31 | 1,778 | 1,778 | 1,769 | 1,769 | 70 |
| 2018/10/30 | 1,770 | 1,776 | 1,768 | 1,775 | 520 |
| 2018/10/29 | 1,769 | 1,780 | 1,769 | 1,770 | 960 |
| 2018/10/26 | 1,770 | 1,770 | 1,764 | 1,764 | 1,460 |
| 2018/10/25 | 1,770 | 1,775 | 1,767 | 1,767 | 1,820 |
| 2018/10/24 | 1,778 | 1,780 | 1,775 | 1,778 | 300 |
| 2018/10/23 | 1,795 | 1,795 | 1,779 | 1,780 | 540 |
| 2018/10/22 | 1,785 | 1,789 | 1,783 | 1,789 | 600 |
| 2018/10/19 | 1,781 | 1,783 | 1,777 | 1,780 | 360 |
| 2018/10/18 | 1,792 | 1,793 | 1,784 | 1,793 | 200 |
| 2018/10/17 | 1,780 | 1,790 | 1,780 | 1,785 | 1,550 |
| 2018/10/16 | 1,769 | 1,778 | 1,769 | 1,774 | 890 |
| 2018/10/15 | 1,774 | 1,774 | 1,765 | 1,765 | 8,740 |
| 2018/10/12 | 1,784 | 1,789 | 1,774 | 1,774 | 2,570 |
| 2018/10/11 | 1,770 | 1,783 | 1,770 | 1,781 | 5,920 |
| 2018/10/10 | 1,807 | 1,807 | 1,798 | 1,805 | 32,630 |
| 2018/10/09 | 1,788 | 1,815 | 1,788 | 1,815 | 480 |
| 2018/10/05 | 1,793 | 1,794 | 1,788 | 1,788 | 32,080 |
| 2018/10/04 | 1,804 | 1,804 | 1,793 | 1,797 | 1,840 |
| 2018/10/03 | 1,810 | 1,810 | 1,803 | 1,807 | 790 |
| 2018/10/02 | 1,810 | 1,815 | 1,806 | 1,806 | 41,060 |
| 2018/10/01 | 1,813 | 1,814 | 1,806 | 1,806 | 1,310 |
| 2018/09/28 | 1,811 | 1,815 | 1,806 | 1,809 | 2,200 |
| 2018/09/27 | 1,807 | 1,808 | 1,802 | 1,807 | 600 |
| 2018/09/26 | 1,790 | 1,805 | 1,790 | 1,805 | 620 |
| 2018/09/25 | 1,781 | 1,787 | 1,778 | 1,786 | 1,890 |
| 2018/09/21 | 1,790 | 1,790 | 1,783 | 1,783 | 570 |
| 2018/09/20 | 1,795 | 1,795 | 1,786 | 1,786 | 210 |
| 2018/09/19 | 1,789 | 1,791 | 1,788 | 1,791 | 460 |
| 2018/09/18 | 1,783 | 1,790 | 1,783 | 1,790 | 150 |
| 2018/09/14 | 1,786 | 1,786 | 1,783 | 1,783 | 50 |
| 2018/09/13 | 1,782 | 1,786 | 1,781 | 1,781 | 1,250 |
| 2018/09/12 | 1,780 | 1,780 | 1,779 | 1,779 | 160 |
| 2018/09/11 | 1,772 | 1,780 | 1,772 | 1,780 | 450 |
| 2018/09/10 | 1,778 | 1,778 | 1,774 | 1,774 | 710 |
| 2018/09/07 | 1,786 | 1,787 | 1,774 | 1,774 | 360 |
| 2018/09/06 | 1,776 | 1,776 | 1,773 | 1,774 | 420 |
| 2018/09/05 | 1,777 | 1,778 | 1,777 | 1,777 | 50 |
| 2018/09/04 | 1,779 | 1,781 | 1,777 | 1,778 | 640 |
| 2018/09/03 | 1,784 | 1,789 | 1,778 | 1,779 | 810 |
| 2018/08/31 | 1,780 | 1,785 | 1,780 | 1,785 | 80 |
| 2018/08/30 | 1,787 | 1,790 | 1,784 | 1,787 | 690 |
| 2018/08/29 | 1,789 | 1,790 | 1,784 | 1,790 | 360 |
| 2018/08/28 | 1,780 | 1,780 | 1,774 | 1,778 | 190 |
| 2018/08/27 | 1,785 | 1,785 | 1,774 | 1,774 | 1,370 |
| 2018/08/24 | 1,773 | 1,782 | 1,773 | 1,781 | 770 |
| 2018/08/23 | 1,780 | 1,780 | 1,778 | 1,778 | 40 |
| 2018/08/22 | 1,774 | 1,780 | 1,774 | 1,777 | 150 |
| 2018/08/21 | 1,780 | 1,780 | 1,771 | 1,771 | 150 |
| 2018/08/20 | 1,765 | 1,780 | 1,764 | 1,780 | 210 |
| 2018/08/17 | 1,776 | 1,778 | 1,766 | 1,766 | 6,330 |
| 2018/08/16 | 1,770 | 1,777 | 1,770 | 1,777 | 140 |
| 2018/08/15 | 1,765 | 1,777 | 1,765 | 1,770 | 7,420 |
| 2018/08/14 | 1,759 | 1,761 | 1,755 | 1,757 | 130 |
| 2018/08/13 | 1,770 | 1,770 | 1,760 | 1,760 | 1,140 |
| 2018/08/10 | 1,775 | 1,777 | 1,772 | 1,772 | 400 |
| 2018/08/09 | 1,780 | 1,780 | 1,772 | 1,772 | 1,320 |
| 2018/08/08 | 1,780 | 1,785 | 1,779 | 1,780 | 880 |
| 2018/08/07 | 1,785 | 1,785 | 1,780 | 1,780 | 1,700 |
| 2018/08/06 | 1,792 | 1,792 | 1,784 | 1,784 | 150 |
| 2018/08/03 | 1,789 | 1,790 | 1,786 | 1,790 | 740 |
| 2018/08/02 | 1,780 | 1,786 | 1,780 | 1,786 | 240 |
| 2018/08/01 | 1,787 | 1,788 | 1,783 | 1,783 | 100 |
| 2018/07/31 | 1,771 | 1,785 | 1,760 | 1,783 | 13,320 |
| 2018/07/30 | 1,780 | 1,780 | 1,772 | 1,772 | 140 |
| 2018/07/27 | 1,772 | 1,782 | 1,772 | 1,782 | 1,130 |
| 2018/07/26 | 1,770 | 1,772 | 1,770 | 1,772 | 310 |
| 2018/07/25 | 1,775 | 1,780 | 1,775 | 1,779 | 610 |
| 2018/07/24 | 1,780 | 1,781 | 1,777 | 1,781 | 1,780 |
| 2018/07/23 | 1,795 | 1,795 | 1,776 | 1,780 | 1,010 |
| 2018/07/20 | 1,796 | 1,796 | 1,792 | 1,792 | 140 |
| 2018/07/19 | 1,794 | 1,794 | 1,788 | 1,788 | 17,080 |
| 2018/07/18 | 1,793 | 1,800 | 1,793 | 1,793 | 14,950 |
| 2018/07/17 | 1,786 | 1,794 | 1,786 | 1,789 | 45,670 |
| 2018/07/13 | 1,786 | 1,789 | 1,782 | 1,782 | 18,910 |
| 2018/07/12 | 1,783 | 1,800 | 1,783 | 1,785 | 12,050 |
| 2018/07/11 | 1,779 | 1,789 | 1,779 | 1,781 | 13,720 |
| 2018/07/10 | 1,814 | 1,814 | 1,798 | 1,798 | 42,250 |
| 2018/07/09 | 1,807 | 1,818 | 1,807 | 1,816 | 41,990 |
| 2018/07/06 | 1,804 | 1,811 | 1,802 | 1,806 | 5,850 |
| 2018/07/05 | 1,798 | 1,799 | 1,793 | 1,794 | 19,750 |
| 2018/07/04 | 1,794 | 1,801 | 1,794 | 1,801 | 3,100 |
| 2018/07/03 | 1,791 | 1,799 | 1,791 | 1,791 | 40,820 |
| 2018/07/02 | 1,799 | 1,812 | 1,790 | 1,790 | 4,040 |
| 2018/06/29 | 1,797 | 1,802 | 1,793 | 1,795 | 730 |
| 2018/06/28 | 1,800 | 1,802 | 1,793 | 1,793 | 1,360 |
| 2018/06/27 | 1,809 | 1,815 | 1,799 | 1,799 | 1,540 |
| 2018/06/26 | 1,790 | 1,805 | 1,790 | 1,805 | 3,450 |
| 2018/06/25 | 1,790 | 1,791 | 1,778 | 1,778 | 7,580 |
| 2018/06/22 | 1,779 | 1,792 | 1,779 | 1,790 | 6,130 |
| 2018/06/21 | 1,755 | 1,779 | 1,755 | 1,779 | 4,440 |
| 2018/06/20 | 1,751 | 1,767 | 1,751 | 1,761 | 370 |
| 2018/06/19 | 1,769 | 1,769 | 1,760 | 1,760 | 870 |
| 2018/06/18 | 1,771 | 1,780 | 1,769 | 1,769 | 600 |
| 2018/06/15 | 1,772 | 1,772 | 1,768 | 1,772 | 1,340 |
| 2018/06/14 | 1,771 | 1,771 | 1,765 | 1,769 | 290 |
| 2018/06/13 | 1,772 | 1,772 | 1,768 | 1,770 | 13,130 |
| 2018/06/12 | 1,770 | 1,770 | 1,766 | 1,766 | 110 |
| 2018/06/11 | 1,768 | 1,769 | 1,764 | 1,769 | 220 |
| 2018/06/08 | 1,765 | 1,769 | 1,765 | 1,769 | 70 |
| 2018/06/07 | 1,762 | 1,768 | 1,762 | 1,765 | 740 |
| 2018/06/06 | 1,765 | 1,771 | 1,765 | 1,766 | 10,300 |
| 2018/06/05 | 1,760 | 1,765 | 1,760 | 1,763 | 160 |
| 2018/06/04 | 1,751 | 1,758 | 1,751 | 1,758 | 540 |
| 2018/06/01 | 1,779 | 1,779 | 1,750 | 1,750 | 870 |
| 2018/05/31 | 1,768 | 1,768 | 1,759 | 1,762 | 6,040 |
| 2018/05/30 | 1,768 | 1,768 | 1,755 | 1,759 | 690 |
| 2018/05/29 | 1,769 | 1,769 | 1,760 | 1,767 | 150 |
| 2018/05/28 | 1,761 | 1,765 | 1,760 | 1,760 | 15,440 |
| 2018/05/25 | 1,770 | 1,770 | 1,764 | 1,766 | 180 |
| 2018/05/24 | 1,762 | 1,767 | 1,762 | 1,764 | 340 |
| 2018/05/23 | 1,771 | 1,772 | 1,762 | 1,772 | 220 |
| 2018/05/22 | 1,775 | 1,775 | 1,763 | 1,771 | 80 |
| 2018/05/21 | 1,768 | 1,770 | 1,765 | 1,770 | 810 |
| 2018/05/18 | 1,760 | 1,764 | 1,752 | 1,752 | 640 |
| 2018/05/17 | 1,745 | 1,755 | 1,745 | 1,755 | 620 |
| 2018/05/16 | 1,751 | 1,751 | 1,745 | 1,745 | 990 |
| 2018/05/15 | 1,771 | 1,771 | 1,753 | 1,753 | 930 |
| 2018/05/14 | 1,760 | 1,767 | 1,760 | 1,760 | 2,480 |
| 2018/05/11 | 1,759 | 1,770 | 1,741 | 1,766 | 880 |
| 2018/05/10 | 1,741 | 1,750 | 1,740 | 1,750 | 1,140 |
| 2018/05/09 | 1,762 | 1,768 | 1,750 | 1,750 | 1,280 |
| 2018/05/08 | 1,750 | 1,768 | 1,750 | 1,762 | 1,300 |
| 2018/05/07 | 1,758 | 1,758 | 1,742 | 1,757 | 2,500 |
| 2018/05/02 | 1,759 | 1,759 | 1,741 | 1,745 | 190 |
| 2018/05/01 | 1,748 | 1,760 | 1,744 | 1,750 | 2,180 |
| 2018/04/27 | 1,743 | 1,748 | 1,740 | 1,748 | 1,420 |
| 2018/04/26 | 1,740 | 1,743 | 1,738 | 1,740 | 690 |
| 2018/04/25 | 1,739 | 1,739 | 1,721 | 1,738 | 720 |
| 2018/04/24 | 1,730 | 1,738 | 1,730 | 1,738 | 500 |
| 2018/04/23 | 1,729 | 1,735 | 1,729 | 1,733 | 660 |
| 2018/04/20 | 1,723 | 1,729 | 1,723 | 1,729 | 380 |
| 2018/04/19 | 1,702 | 1,727 | 1,702 | 1,713 | 1,260 |
| 2018/04/18 | 1,708 | 1,720 | 1,702 | 1,702 | 210 |
| 2018/04/17 | 1,716 | 1,716 | 1,699 | 1,708 | 5,090 |
| 2018/04/16 | 1,727 | 1,727 | 1,704 | 1,704 | 750 |
| 2018/04/13 | 1,710 | 1,727 | 1,710 | 1,715 | 710 |
| 2018/04/12 | 1,720 | 1,725 | 1,711 | 1,725 | 1,080 |
| 2018/04/11 | 1,729 | 1,729 | 1,719 | 1,724 | 920 |
| 2018/04/10 | 1,738 | 1,744 | 1,719 | 1,738 | 8,450 |
| 2018/04/09 | 1,725 | 1,741 | 1,725 | 1,725 | 8,220 |
| 2018/04/06 | 1,738 | 1,742 | 1,717 | 1,728 | 2,220 |
| 2018/04/05 | 1,730 | 1,738 | 1,728 | 1,738 | 830 |
| 2018/04/04 | 1,729 | 1,741 | 1,728 | 1,730 | 1,060 |
| 2018/04/03 | 1,729 | 1,729 | 1,720 | 1,722 | 140 |
| 2018/04/02 | 1,729 | 1,729 | 1,718 | 1,720 | 680 |
| 2018/03/30 | 1,729 | 1,729 | 1,719 | 1,726 | 240 |
| 2018/03/29 | 1,715 | 1,720 | 1,715 | 1,720 | 200 |
| 2018/03/28 | 1,709 | 1,711 | 1,706 | 1,711 | 340 |
| 2018/03/27 | 1,697 | 1,710 | 1,697 | 1,700 | 640 |
| 2018/03/26 | 1,709 | 1,709 | 1,694 | 1,695 | 540 |
| 2018/03/23 | 1,704 | 1,709 | 1,704 | 1,709 | 440 |
| 2018/03/22 | 1,710 | 1,714 | 1,705 | 1,714 | 730 |
| 2018/03/20 | 1,719 | 1,719 | 1,700 | 1,705 | 390 |
| 2018/03/19 | 1,729 | 1,729 | 1,710 | 1,710 | 590 |
| 2018/03/16 | 1,703 | 1,721 | 1,703 | 1,721 | 350 |
| 2018/03/15 | 1,700 | 1,710 | 1,698 | 1,709 | 300 |
| 2018/03/14 | 1,691 | 1,700 | 1,691 | 1,700 | 850 |
| 2018/03/13 | 1,699 | 1,699 | 1,685 | 1,685 | 570 |
| 2018/03/12 | 1,698 | 1,698 | 1,687 | 1,687 | 340 |
| 2018/03/09 | 1,708 | 1,708 | 1,690 | 1,698 | 1,830 |
| 2018/03/08 | 1,708 | 1,708 | 1,708 | 1,708 | 40 |
| 2018/03/07 | 1,690 | 1,700 | 1,690 | 1,694 | 1,150 |
| 2018/03/06 | 1,700 | 1,700 | 1,693 | 1,694 | 30 |
| 2018/03/05 | 1,701 | 1,701 | 1,680 | 1,680 | 1,440 |
| 2018/03/02 | 1,710 | 1,710 | 1,694 | 1,700 | 1,190 |
| 2018/03/01 | 1,736 | 1,736 | 1,711 | 1,711 | 920 |
| 2018/02/28 | 1,749 | 1,749 | 1,724 | 1,736 | 990 |
| 2018/02/27 | 1,741 | 1,757 | 1,736 | 1,749 | 1,050 |
| 2018/02/26 | 1,729 | 1,740 | 1,729 | 1,740 | 2,110 |
| 2018/02/23 | 1,704 | 1,725 | 1,701 | 1,711 | 700 |
| 2018/02/22 | 1,710 | 1,710 | 1,708 | 1,708 | 70 |
| 2018/02/21 | 1,711 | 1,714 | 1,710 | 1,710 | 240 |
| 2018/02/20 | 1,719 | 1,720 | 1,707 | 1,718 | 1,160 |
| 2018/02/19 | 1,690 | 1,707 | 1,690 | 1,707 | 420 |
| 2018/02/16 | 1,670 | 1,685 | 1,670 | 1,682 | 480 |
| 2018/02/15 | 1,664 | 1,668 | 1,655 | 1,667 | 690 |
| 2018/02/14 | 1,680 | 1,680 | 1,665 | 1,665 | 510 |
| 2018/02/13 | 1,688 | 1,704 | 1,680 | 1,680 | 1,020 |
| 2018/02/09 | 1,690 | 1,690 | 1,675 | 1,680 | 1,360 |
| 2018/02/08 | 1,690 | 1,710 | 1,690 | 1,710 | 360 |
| 2018/02/07 | 1,690 | 1,716 | 1,690 | 1,690 | 1,370 |
| 2018/02/06 | 1,726 | 1,726 | 1,677 | 1,685 | 2,330 |
| 2018/02/05 | 1,749 | 1,749 | 1,726 | 1,726 | 3,650 |
| 2018/02/02 | 1,745 | 1,754 | 1,745 | 1,754 | 190 |
| 2018/02/01 | 1,745 | 1,750 | 1,741 | 1,750 | 730 |
| 2018/01/31 | 1,751 | 1,754 | 1,745 | 1,745 | 330 |
| 2018/01/30 | 1,764 | 1,764 | 1,750 | 1,755 | 440 |
| 2018/01/29 | 1,760 | 1,760 | 1,751 | 1,751 | 250 |
| 2018/01/26 | 1,773 | 1,773 | 1,757 | 1,760 | 330 |
| 2018/01/25 | 1,780 | 1,789 | 1,761 | 1,772 | 930 |
| 2018/01/24 | 1,770 | 1,770 | 1,751 | 1,770 | 620 |
| 2018/01/23 | 1,753 | 1,770 | 1,753 | 1,758 | 1,540 |
| 2018/01/22 | 1,750 | 1,753 | 1,728 | 1,749 | 2,790 |
| 2018/01/19 | 1,759 | 1,759 | 1,741 | 1,746 | 510 |
| 2018/01/18 | 1,730 | 1,761 | 1,730 | 1,757 | 2,410 |
| 2018/01/17 | 1,724 | 1,739 | 1,720 | 1,730 | 1,680 |
| 2018/01/16 | 1,728 | 1,728 | 1,711 | 1,711 | 380 |
| 2018/01/15 | 1,701 | 1,724 | 1,701 | 1,716 | 1,980 |
| 2018/01/12 | 1,706 | 1,706 | 1,701 | 1,701 | 1,150 |
| 2018/01/11 | 1,701 | 1,701 | 1,696 | 1,700 | 1,380 |
| 2018/01/10 | 1,704 | 1,712 | 1,703 | 1,712 | 2,760 |
| 2018/01/09 | 1,702 | 1,706 | 1,695 | 1,700 | 2,500 |
| 2018/01/05 | 1,693 | 1,693 | 1,686 | 1,690 | 1,480 |
| 2018/01/04 | 1,689 | 1,694 | 1,680 | 1,686 | 1,950 |