NZAM 上場投信 東証REIT Core指数(2527)の株価時系列情報
NZAM 上場投信 東証REIT Core指数(2527)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,149 | 1,167 | 1,149 | 1,167 | 70 |
| 2025/09/02 | 1,173 | 1,173 | 1,169 | 1,169 | 20,010 |
| 2025/08/28 | 1,168 | 1,168 | 1,164 | 1,164 | 6,150 |
| 2025/08/26 | 1,159 | 1,159 | 1,159 | 1,159 | 7,680 |
| 2025/08/25 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
| 2025/08/22 | 1,157 | 1,157 | 1,157 | 1,157 | 10 |
| 2025/08/21 | 1,164 | 1,165 | 1,162 | 1,162 | 12,440 |
| 2025/08/20 | 1,161 | 1,161 | 1,157 | 1,157 | 10,010 |
| 2025/08/19 | 1,156 | 1,156 | 1,156 | 1,156 | 190 |
| 2025/08/18 | 1,156 | 1,156 | 1,156 | 1,156 | 10 |
| 2025/08/15 | 1,139 | 1,142 | 1,139 | 1,142 | 20 |
| 2025/08/13 | 1,147 | 1,147 | 1,142 | 1,142 | 120 |
| 2025/08/12 | 1,148 | 1,148 | 1,141 | 1,141 | 9,280 |
| 2025/08/08 | 1,141 | 1,141 | 1,141 | 1,141 | 10 |
| 2025/08/07 | 1,145 | 1,147 | 1,141 | 1,141 | 48,530 |
| 2025/08/05 | 1,130 | 1,131 | 1,129 | 1,130 | 50,190 |
| 2025/08/04 | 1,124 | 1,124 | 1,124 | 1,124 | 10 |
| 2025/07/31 | 1,117 | 1,121 | 1,117 | 1,121 | 360 |
| 2025/07/30 | 1,114 | 1,121 | 1,114 | 1,121 | 20 |
| 2025/07/29 | 1,100 | 1,101 | 1,100 | 1,101 | 250 |
| 2025/07/25 | 1,093 | 1,093 | 1,091 | 1,091 | 12,570 |
| 2025/07/24 | 1,093 | 1,095 | 1,093 | 1,093 | 91,580 |
| 2025/07/23 | 1,093 | 1,093 | 1,092 | 1,093 | 15,430 |
| 2025/07/22 | 1,092 | 1,092 | 1,085 | 1,090 | 24,260 |
| 2025/07/18 | 1,091 | 1,091 | 1,089 | 1,089 | 22,690 |
| 2025/07/17 | 1,087 | 1,087 | 1,087 | 1,087 | 11,330 |
| 2025/07/16 | 1,087 | 1,087 | 1,087 | 1,087 | 50 |
| 2025/07/15 | 1,080 | 1,084 | 1,080 | 1,084 | 20 |
| 2025/07/14 | 1,078 | 1,081 | 1,078 | 1,081 | 4,030 |
| 2025/07/11 | 1,100 | 1,102 | 1,100 | 1,102 | 37,170 |
| 2025/07/10 | 1,092 | 1,098 | 1,092 | 1,098 | 100 |
| 2025/07/09 | 1,100 | 1,100 | 1,097 | 1,097 | 46,470 |
| 2025/07/08 | 1,106 | 1,106 | 1,105 | 1,105 | 1,010 |
| 2025/07/07 | 1,107 | 1,107 | 1,107 | 1,107 | 8,650 |
| 2025/07/03 | 1,089 | 1,096 | 1,089 | 1,096 | 20 |
| 2025/07/02 | 1,090 | 1,090 | 1,089 | 1,089 | 46,910 |
| 2025/06/30 | 1,099 | 1,100 | 1,097 | 1,097 | 38,750 |
| 2025/06/26 | 1,096 | 1,096 | 1,096 | 1,096 | 10 |
| 2025/06/25 | 1,102 | 1,102 | 1,102 | 1,102 | 10 |
| 2025/06/24 | 1,099 | 1,100 | 1,099 | 1,100 | 17,220 |
| 2025/06/23 | 1,093 | 1,093 | 1,093 | 1,093 | 10 |
| 2025/06/20 | 1,094 | 1,094 | 1,094 | 1,094 | 10 |
| 2025/06/18 | 1,093 | 1,093 | 1,093 | 1,093 | 10,000 |
| 2025/06/16 | 1,093 | 1,098 | 1,087 | 1,087 | 71,670 |
| 2025/06/13 | 1,081 | 1,086 | 1,081 | 1,085 | 510 |
| 2025/06/10 | 1,071 | 1,073 | 1,071 | 1,073 | 430 |
| 2025/06/09 | 1,071 | 1,073 | 1,070 | 1,070 | 10,190 |
| 2025/06/06 | 1,069 | 1,069 | 1,069 | 1,069 | 10 |
| 2025/06/05 | 1,069 | 1,069 | 1,069 | 1,069 | 10 |
| 2025/06/04 | 1,069 | 1,069 | 1,069 | 1,069 | 10 |
| 2025/06/03 | 1,065 | 1,069 | 1,065 | 1,069 | 20 |
| 2025/06/02 | 1,065 | 1,065 | 1,065 | 1,065 | 20 |
| 2025/05/30 | 1,065 | 1,065 | 1,065 | 1,065 | 3,110 |
| 2025/05/29 | 1,068 | 1,068 | 1,067 | 1,067 | 17,580 |
| 2025/05/28 | 1,059 | 1,064 | 1,059 | 1,064 | 300 |
| 2025/05/26 | 1,055 | 1,055 | 1,055 | 1,055 | 10 |
| 2025/05/23 | 1,047 | 1,047 | 1,047 | 1,047 | 20 |
| 2025/05/22 | 1,047 | 1,047 | 1,047 | 1,047 | 50 |
| 2025/05/21 | 1,054 | 1,054 | 1,050 | 1,050 | 20 |
| 2025/05/20 | 1,055 | 1,055 | 1,055 | 1,055 | 10 |
| 2025/05/19 | 1,051 | 1,051 | 1,051 | 1,051 | 200 |
| 2025/05/16 | 1,064 | 1,064 | 1,056 | 1,056 | 5,120 |
| 2025/05/15 | 1,056 | 1,062 | 1,056 | 1,062 | 140 |
| 2025/05/09 | 1,057 | 1,057 | 1,052 | 1,052 | 1,680 |
| 2025/05/07 | 1,072 | 1,072 | 1,067 | 1,067 | 30 |
| 2025/05/02 | 1,060 | 1,060 | 1,060 | 1,060 | 10 |
| 2025/05/01 | 1,049 | 1,062 | 1,049 | 1,062 | 4,050 |
| 2025/04/30 | 1,046 | 1,047 | 1,042 | 1,047 | 2,620 |
| 2025/04/28 | 1,038 | 1,039 | 1,038 | 1,039 | 30 |
| 2025/04/25 | 1,044 | 1,045 | 1,039 | 1,039 | 11,710 |
| 2025/04/24 | 1,045 | 1,045 | 1,043 | 1,044 | 1,210 |
| 2025/04/23 | 1,052 | 1,054 | 1,049 | 1,052 | 10,170 |
| 2025/04/22 | 1,051 | 1,052 | 1,051 | 1,052 | 15,850 |
| 2025/04/21 | 1,050 | 1,051 | 1,048 | 1,048 | 5,690 |
| 2025/04/18 | 1,051 | 1,051 | 1,051 | 1,051 | 10 |
| 2025/04/17 | 1,046 | 1,048 | 1,046 | 1,046 | 2,000 |
| 2025/04/16 | 1,041 | 1,043 | 1,041 | 1,043 | 1,010 |
| 2025/04/15 | 1,047 | 1,047 | 1,041 | 1,041 | 4,290 |
| 2025/04/14 | 1,046 | 1,052 | 1,046 | 1,052 | 90 |
| 2025/04/11 | 1,040 | 1,045 | 1,024 | 1,045 | 46,510 |
| 2025/04/10 | 1,035 | 1,049 | 1,024 | 1,049 | 44,630 |
| 2025/04/09 | 1,016 | 1,017 | 1,012 | 1,012 | 13,290 |
| 2025/04/08 | 1,017 | 1,031 | 1,016 | 1,028 | 27,260 |
| 2025/04/07 | 1,001 | 1,016 | 1,000 | 1,010 | 41,410 |
| 2025/04/04 | 1,030 | 1,032 | 1,026 | 1,031 | 1,300 |
| 2025/04/03 | 1,059 | 1,059 | 1,020 | 1,027 | 3,370 |
| 2025/04/02 | 1,039 | 1,039 | 1,028 | 1,029 | 740 |
| 2025/04/01 | 1,041 | 1,049 | 1,012 | 1,012 | 12,740 |
| 2025/03/31 | 1,049 | 1,049 | 1,034 | 1,034 | 2,100 |
| 2025/03/28 | 1,054 | 1,055 | 1,049 | 1,055 | 130 |
| 2025/03/27 | 1,055 | 1,055 | 1,054 | 1,055 | 40 |
| 2025/03/26 | 1,041 | 1,050 | 1,041 | 1,048 | 90 |
| 2025/03/25 | 1,050 | 1,051 | 1,049 | 1,049 | 1,050 |
| 2025/03/18 | 1,037 | 1,037 | 1,037 | 1,037 | 200 |
| 2025/03/13 | 1,013 | 1,013 | 1,013 | 1,013 | 10 |
| 2025/03/12 | 1,006 | 1,011 | 1,006 | 1,011 | 390 |
| 2025/03/11 | 1,006 | 1,006 | 1,006 | 1,006 | 4,180 |
| 2025/03/10 | 1,016 | 1,016 | 1,016 | 1,016 | 30 |
| 2025/03/07 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2025/03/04 | 1,038 | 1,038 | 1,038 | 1,038 | 10 |
| 2025/02/28 | 1,036 | 1,036 | 1,036 | 1,036 | 10 |
| 2025/02/27 | 1,040 | 1,040 | 1,040 | 1,040 | 10 |
| 2025/02/26 | 1,028 | 1,028 | 1,028 | 1,028 | 1,660 |
| 2025/02/25 | 1,024 | 1,024 | 1,024 | 1,024 | 3,310 |
| 2025/02/18 | 1,026 | 1,026 | 1,026 | 1,026 | 100 |
| 2025/02/13 | 1,012 | 1,012 | 1,012 | 1,012 | 30 |
| 2025/02/12 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2025/02/05 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
| 2025/02/04 | 1,025 | 1,025 | 1,025 | 1,025 | 20 |
| 2025/02/03 | 1,037 | 1,037 | 1,037 | 1,037 | 10 |
| 2025/01/31 | 1,037 | 1,037 | 1,037 | 1,037 | 20 |
| 2025/01/30 | 1,038 | 1,038 | 1,038 | 1,038 | 30 |
| 2025/01/29 | 1,036 | 1,038 | 1,036 | 1,038 | 570 |
| 2025/01/28 | 1,020 | 1,039 | 1,020 | 1,036 | 370 |
| 2025/01/27 | 1,010 | 1,022 | 1,010 | 1,021 | 590 |
| 2025/01/24 | 999 | 1,008 | 993 | 1,008 | 160 |
| 2025/01/23 | 997 | 997 | 989 | 990 | 1,570 |
| 2025/01/22 | 991 | 995 | 991 | 993 | 40 |
| 2025/01/21 | 992 | 992 | 991 | 991 | 520 |
| 2025/01/20 | 1,000 | 1,000 | 992 | 992 | 1,570 |
| 2025/01/17 | 996 | 996 | 995 | 995 | 620 |
| 2025/01/16 | 995 | 996 | 993 | 996 | 850 |
| 2025/01/15 | 991 | 991 | 991 | 991 | 500 |
| 2025/01/14 | 999 | 1,001 | 993 | 994 | 7,420 |
| 2025/01/10 | 1,019 | 1,020 | 1,015 | 1,020 | 19,320 |
| 2025/01/08 | 1,025 | 1,027 | 1,025 | 1,027 | 20 |
| 2025/01/07 | 1,031 | 1,031 | 1,025 | 1,025 | 2,860 |
| 2025/01/06 | 1,033 | 1,035 | 1,033 | 1,035 | 220 |
| 2024/12/30 | 1,027 | 1,030 | 1,027 | 1,029 | 140 |
| 2024/12/27 | 1,024 | 1,027 | 1,024 | 1,025 | 1,390 |
| 2024/12/26 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2024/12/24 | 1,005 | 1,011 | 1,005 | 1,011 | 710 |
| 2024/12/23 | 1,000 | 1,004 | 1,000 | 1,004 | 1,280 |
| 2024/12/20 | 993 | 1,001 | 993 | 999 | 5,050 |
| 2024/12/19 | 991 | 994 | 991 | 991 | 40,330 |
| 2024/12/18 | 1,001 | 1,001 | 997 | 997 | 230 |
| 2024/12/17 | 1,003 | 1,003 | 998 | 998 | 260 |
| 2024/12/16 | 998 | 998 | 998 | 998 | 10 |
| 2024/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 90 |
| 2024/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 20 |
| 2024/12/11 | 1,000 | 1,004 | 998 | 1,004 | 540 |
| 2024/12/10 | 1,003 | 1,003 | 998 | 1,000 | 3,630 |
| 2024/12/09 | 1,007 | 1,007 | 1,000 | 1,000 | 3,700 |
| 2024/12/06 | 1,011 | 1,011 | 1,006 | 1,008 | 90 |
| 2024/12/05 | 1,013 | 1,016 | 1,013 | 1,016 | 20,000 |
| 2024/12/04 | 1,015 | 1,019 | 1,013 | 1,014 | 13,930 |
| 2024/12/03 | 1,018 | 1,018 | 1,011 | 1,018 | 92,370 |
| 2024/12/02 | 1,021 | 1,021 | 1,014 | 1,014 | 2,220 |
| 2024/11/29 | 1,024 | 1,026 | 1,020 | 1,020 | 6,030 |
| 2024/11/28 | 1,026 | 1,026 | 1,024 | 1,024 | 120 |
| 2024/11/27 | 1,023 | 1,023 | 1,021 | 1,021 | 270 |
| 2024/11/26 | 1,025 | 1,026 | 1,025 | 1,025 | 40 |
| 2024/11/25 | 1,025 | 1,032 | 1,025 | 1,031 | 30 |
| 2024/11/22 | 1,025 | 1,025 | 1,025 | 1,025 | 5,050 |
| 2024/11/21 | 1,028 | 1,028 | 1,022 | 1,022 | 290 |
| 2024/11/20 | 1,029 | 1,031 | 1,029 | 1,031 | 620 |
| 2024/11/19 | 1,025 | 1,025 | 1,022 | 1,022 | 70 |
| 2024/11/18 | 1,017 | 1,022 | 1,016 | 1,022 | 860 |
| 2024/11/15 | 1,014 | 1,015 | 1,014 | 1,015 | 130 |
| 2024/11/14 | 1,016 | 1,016 | 1,016 | 1,016 | 40 |
| 2024/11/13 | 1,024 | 1,024 | 1,024 | 1,024 | 50 |
| 2024/11/12 | 1,020 | 1,023 | 1,020 | 1,023 | 1,250 |
| 2024/11/11 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2024/11/08 | 1,024 | 1,024 | 1,024 | 1,024 | 49,280 |
| 2024/11/07 | 1,028 | 1,028 | 1,027 | 1,027 | 20 |
| 2024/11/06 | 1,027 | 1,032 | 1,027 | 1,030 | 130 |
| 2024/11/05 | 1,026 | 1,026 | 1,022 | 1,023 | 6,650 |
| 2024/11/01 | 1,028 | 1,032 | 1,028 | 1,028 | 1,260 |
| 2024/10/31 | 1,030 | 1,030 | 1,027 | 1,027 | 100,010 |
| 2024/10/30 | 1,031 | 1,032 | 1,031 | 1,032 | 50,010 |
| 2024/10/29 | 1,027 | 1,027 | 1,027 | 1,027 | 320 |
| 2024/10/28 | 1,024 | 1,024 | 1,023 | 1,023 | 30 |
| 2024/10/25 | 1,024 | 1,024 | 1,024 | 1,024 | 10 |
| 2024/10/24 | 1,029 | 1,029 | 1,029 | 1,029 | 10 |
| 2024/10/23 | 1,031 | 1,031 | 1,031 | 1,031 | 50 |
| 2024/10/22 | 1,029 | 1,029 | 1,023 | 1,029 | 260 |
| 2024/10/21 | 1,031 | 1,031 | 1,030 | 1,030 | 1,210 |
| 2024/10/17 | 1,031 | 1,032 | 1,030 | 1,030 | 1,380 |
| 2024/10/16 | 1,031 | 1,031 | 1,028 | 1,028 | 310 |
| 2024/10/15 | 1,037 | 1,037 | 1,037 | 1,037 | 30 |
| 2024/10/11 | 1,039 | 1,039 | 1,035 | 1,035 | 1,250 |
| 2024/10/10 | 1,041 | 1,041 | 1,035 | 1,035 | 430 |
| 2024/10/09 | 1,040 | 1,040 | 1,039 | 1,039 | 900 |
| 2024/10/08 | 1,039 | 1,039 | 1,037 | 1,037 | 2,520 |
| 2024/10/07 | 1,048 | 1,049 | 1,036 | 1,036 | 3,720 |
| 2024/10/04 | 1,048 | 1,051 | 1,048 | 1,048 | 440 |
| 2024/10/03 | 1,047 | 1,047 | 1,047 | 1,047 | 10 |
| 2024/10/02 | 1,047 | 1,047 | 1,043 | 1,043 | 55,010 |
| 2024/10/01 | 1,054 | 1,054 | 1,047 | 1,047 | 2,520 |
| 2024/09/30 | 1,055 | 1,056 | 1,050 | 1,051 | 18,920 |
| 2024/09/27 | 1,034 | 1,034 | 1,034 | 1,034 | 19,720 |
| 2024/09/26 | 1,065 | 1,065 | 1,064 | 1,064 | 2,310 |
| 2024/09/25 | 1,055 | 1,060 | 1,055 | 1,059 | 2,660 |
| 2024/09/24 | 1,060 | 1,062 | 1,057 | 1,058 | 103,490 |
| 2024/09/20 | 1,066 | 1,072 | 1,066 | 1,070 | 52,070 |
| 2024/09/19 | 1,067 | 1,067 | 1,065 | 1,065 | 5,010 |
| 2024/09/18 | 1,066 | 1,066 | 1,063 | 1,063 | 10,690 |
| 2024/09/17 | 1,066 | 1,067 | 1,061 | 1,061 | 5,180 |
| 2024/09/13 | 1,068 | 1,068 | 1,066 | 1,066 | 3,140 |
| 2024/09/11 | 1,063 | 1,063 | 1,054 | 1,054 | 1,050 |