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 |
|---|---|---|---|---|---|
| 2026/06/05 | 1,091 | 1,096 | 1,088 | 1,088 | 19,864 |
| 2026/06/04 | 1,103 | 1,103 | 1,087 | 1,087 | 173,070 |
| 2026/06/03 | 1,110 | 1,110 | 1,097 | 1,098 | 2,355 |
| 2026/06/02 | 1,116 | 1,116 | 1,088 | 1,089 | 2,477 |
| 2026/06/01 | 1,130 | 1,130 | 1,103 | 1,103 | 589 |
| 2026/05/29 | 1,115 | 1,128 | 1,115 | 1,127 | 16,639 |
| 2026/05/28 | 1,120 | 1,120 | 1,111 | 1,112 | 2,018 |
| 2026/05/27 | 1,120 | 1,120 | 1,111 | 1,115 | 19,735 |
| 2026/05/26 | 1,112 | 1,114 | 1,109 | 1,112 | 10,146 |
| 2026/05/25 | 1,112 | 1,114 | 1,112 | 1,112 | 27,117 |
| 2026/05/22 | 1,123 | 1,123 | 1,114 | 1,115 | 28 |
| 2026/05/21 | 1,115 | 1,121 | 1,115 | 1,120 | 37,700 |
| 2026/05/20 | 1,135 | 1,135 | 1,115 | 1,115 | 586 |
| 2026/05/19 | 1,130 | 1,130 | 1,120 | 1,125 | 56 |
| 2026/05/18 | 1,136 | 1,136 | 1,115 | 1,115 | 528 |
| 2026/05/15 | 1,135 | 1,135 | 1,130 | 1,131 | 2,195 |
| 2026/05/14 | 1,133 | 1,134 | 1,128 | 1,128 | 38,831 |
| 2026/05/13 | 1,140 | 1,140 | 1,131 | 1,133 | 430 |
| 2026/05/12 | 1,146 | 1,147 | 1,137 | 1,139 | 333 |
| 2026/05/11 | 1,148 | 1,151 | 1,148 | 1,148 | 20,899 |
| 2026/05/08 | 1,151 | 1,156 | 1,148 | 1,148 | 27,443 |
| 2026/05/07 | 1,167 | 1,167 | 1,155 | 1,157 | 11,472 |
| 2026/05/01 | 1,157 | 1,162 | 1,155 | 1,157 | 79,058 |
| 2026/04/30 | 1,159 | 1,159 | 1,156 | 1,157 | 46,522 |
| 2026/04/28 | 1,175 | 1,175 | 1,160 | 1,160 | 2,618 |
| 2026/04/27 | 1,180 | 1,180 | 1,168 | 1,171 | 73 |
| 2026/04/24 | 1,172 | 1,173 | 1,169 | 1,171 | 10,235 |
| 2026/04/23 | 1,181 | 1,181 | 1,165 | 1,168 | 26,090 |
| 2026/04/22 | 1,178 | 1,178 | 1,167 | 1,167 | 28,189 |
| 2026/04/21 | 1,190 | 1,190 | 1,180 | 1,180 | 94 |
| 2026/04/20 | 1,210 | 1,210 | 1,182 | 1,183 | 584 |
| 2026/04/17 | 1,190 | 1,190 | 1,182 | 1,182 | 96 |
| 2026/04/16 | 1,185 | 1,185 | 1,183 | 1,184 | 5 |
| 2026/04/15 | 1,190 | 1,191 | 1,188 | 1,189 | 133 |
| 2026/04/14 | 1,189 | 1,189 | 1,186 | 1,188 | 336 |
| 2026/04/13 | 1,204 | 1,204 | 1,170 | 1,174 | 141 |
| 2026/04/10 | 1,219 | 1,219 | 1,171 | 1,174 | 176 |
| 2026/04/09 | 1,190 | 1,216 | 1,167 | 1,167 | 62,018 |
| 2026/04/08 | 1,180 | 1,185 | 1,175 | 1,185 | 126 |
| 2026/04/07 | 1,170 | 1,170 | 1,168 | 1,169 | 1,293 |
| 2026/04/06 | 1,161 | 1,170 | 1,161 | 1,169 | 92 |
| 2026/04/03 | 1,160 | 1,162 | 1,160 | 1,162 | 968 |
| 2026/03/27 | 1,200 | 1,200 | 1,172 | 1,172 | 843 |
| 2026/03/26 | 1,199 | 1,199 | 1,174 | 1,174 | 525 |
| 2026/03/25 | 1,208 | 1,208 | 1,183 | 1,183 | 1,287 |
| 2026/03/24 | 1,205 | 1,205 | 1,177 | 1,177 | 11,662 |
| 2026/03/23 | 1,230 | 1,230 | 1,171 | 1,175 | 26,191 |
| 2026/03/19 | 1,229 | 1,229 | 1,202 | 1,202 | 53 |
| 2026/03/18 | 1,230 | 1,230 | 1,214 | 1,215 | 2,055 |
| 2026/03/17 | 1,220 | 1,220 | 1,210 | 1,210 | 112 |
| 2026/03/16 | 1,190 | 1,206 | 1,190 | 1,206 | 679 |
| 2026/03/13 | 1,225 | 1,225 | 1,198 | 1,198 | 12,276 |
| 2026/03/12 | 1,230 | 1,230 | 1,201 | 1,204 | 27,783 |
| 2026/03/11 | 1,194 | 1,215 | 1,194 | 1,212 | 2,503 |
| 2026/03/10 | 1,228 | 1,228 | 1,197 | 1,199 | 53,767 |
| 2026/03/09 | 1,239 | 1,239 | 1,195 | 1,199 | 34,111 |
| 2026/03/06 | 1,240 | 1,240 | 1,205 | 1,208 | 484 |
| 2026/03/05 | 1,211 | 1,220 | 1,211 | 1,216 | 29,077 |
| 2026/03/04 | 1,200 | 1,205 | 1,195 | 1,198 | 49,777 |
| 2026/03/03 | 1,248 | 1,248 | 1,214 | 1,215 | 18,669 |
| 2026/03/02 | 1,224 | 1,233 | 1,218 | 1,233 | 1,682 |
| 2026/02/27 | 1,249 | 1,249 | 1,229 | 1,249 | 13,154 |
| 2026/02/26 | 1,239 | 1,244 | 1,238 | 1,242 | 11,218 |
| 2026/02/25 | 1,233 | 1,235 | 1,228 | 1,235 | 17,139 |
| 2026/02/24 | 1,224 | 1,233 | 1,222 | 1,233 | 4,084 |
| 2026/02/20 | 1,219 | 1,221 | 1,217 | 1,218 | 465 |
| 2026/02/19 | 1,222 | 1,222 | 1,210 | 1,214 | 873 |
| 2026/02/18 | 1,211 | 1,220 | 1,211 | 1,219 | 4,928 |
| 2026/02/17 | 1,218 | 1,218 | 1,207 | 1,207 | 933 |
| 2026/02/16 | 1,210 | 1,219 | 1,205 | 1,219 | 25,015 |
| 2026/02/13 | 1,223 | 1,223 | 1,202 | 1,202 | 5,963 |
| 2026/02/12 | 1,217 | 1,218 | 1,212 | 1,216 | 1,425 |
| 2026/02/10 | 1,221 | 1,221 | 1,216 | 1,220 | 576 |
| 2026/02/09 | 1,219 | 1,222 | 1,213 | 1,217 | 38,209 |
| 2026/02/06 | 1,222 | 1,222 | 1,212 | 1,214 | 10,982 |
| 2026/02/05 | 1,224 | 1,225 | 1,220 | 1,221 | 16,472 |
| 2026/02/04 | 1,219 | 1,225 | 1,211 | 1,215 | 20,158 |
| 2026/02/03 | 1,207 | 1,217 | 1,204 | 1,217 | 86 |
| 2026/02/02 | 1,207 | 1,213 | 1,205 | 1,207 | 8,907 |
| 2026/01/30 | 1,228 | 1,228 | 1,207 | 1,209 | 68,460 |
| 2026/01/29 | 1,199 | 1,207 | 1,192 | 1,207 | 133,650 |
| 2026/01/28 | 1,202 | 1,202 | 1,197 | 1,200 | 30,160 |
| 2026/01/27 | 1,197 | 1,202 | 1,196 | 1,200 | 10,520 |
| 2026/01/26 | 1,204 | 1,205 | 1,204 | 1,204 | 380 |
| 2026/01/23 | 1,207 | 1,218 | 1,207 | 1,215 | 11,160 |
| 2026/01/22 | 1,224 | 1,224 | 1,223 | 1,223 | 260 |
| 2026/01/21 | 1,260 | 1,260 | 1,211 | 1,213 | 161,130 |
| 2026/01/20 | 1,260 | 1,260 | 1,235 | 1,260 | 71,380 |
| 2026/01/19 | 1,248 | 1,250 | 1,243 | 1,243 | 1,440 |
| 2026/01/16 | 1,246 | 1,249 | 1,246 | 1,248 | 390 |
| 2026/01/14 | 1,236 | 1,239 | 1,234 | 1,237 | 6,050 |
| 2026/01/13 | 1,265 | 1,265 | 1,255 | 1,260 | 40,350 |
| 2026/01/09 | 1,263 | 1,263 | 1,259 | 1,262 | 2,000 |
| 2026/01/08 | 1,260 | 1,260 | 1,256 | 1,259 | 24,330 |
| 2026/01/05 | 1,258 | 1,258 | 1,238 | 1,244 | 133,320 |
| 2025/12/30 | 1,256 | 1,256 | 1,247 | 1,247 | 610 |
| 2025/12/29 | 1,247 | 1,247 | 1,246 | 1,247 | 4,020 |
| 2025/12/26 | 1,243 | 1,245 | 1,239 | 1,245 | 560 |
| 2025/12/25 | 1,245 | 1,247 | 1,244 | 1,247 | 45,020 |
| 2025/12/23 | 1,235 | 1,235 | 1,235 | 1,235 | 10,500 |
| 2025/12/22 | 1,238 | 1,238 | 1,231 | 1,233 | 6,120 |
| 2025/12/19 | 1,239 | 1,239 | 1,239 | 1,239 | 10,000 |
| 2025/12/18 | 1,231 | 1,231 | 1,231 | 1,231 | 12,800 |
| 2025/12/17 | 1,225 | 1,225 | 1,224 | 1,224 | 20 |
| 2025/12/15 | 1,221 | 1,225 | 1,220 | 1,220 | 16,320 |
| 2025/12/12 | 1,219 | 1,220 | 1,217 | 1,217 | 190,810 |
| 2025/12/11 | 1,212 | 1,212 | 1,199 | 1,199 | 18,720 |
| 2025/12/10 | 1,207 | 1,213 | 1,205 | 1,213 | 8,520 |
| 2025/12/09 | 1,197 | 1,201 | 1,197 | 1,201 | 261,540 |
| 2025/12/08 | 1,203 | 1,203 | 1,199 | 1,201 | 24,860 |
| 2025/12/05 | 1,212 | 1,213 | 1,210 | 1,211 | 26,850 |
| 2025/12/03 | 1,216 | 1,224 | 1,216 | 1,222 | 17,700 |
| 2025/12/02 | 1,225 | 1,230 | 1,186 | 1,186 | 1,280 |
| 2025/12/01 | 1,250 | 1,250 | 1,239 | 1,240 | 36,700 |
| 2025/11/28 | 1,248 | 1,249 | 1,248 | 1,249 | 6,410 |
| 2025/11/26 | 1,233 | 1,239 | 1,233 | 1,239 | 640 |
| 2025/11/25 | 1,227 | 1,231 | 1,227 | 1,231 | 490 |
| 2025/11/20 | 1,216 | 1,222 | 1,216 | 1,219 | 29,460 |
| 2025/11/19 | 1,212 | 1,213 | 1,212 | 1,213 | 23,320 |
| 2025/11/18 | 1,235 | 1,235 | 1,219 | 1,220 | 16,040 |
| 2025/11/17 | 1,231 | 1,234 | 1,225 | 1,234 | 39,300 |
| 2025/11/14 | 1,231 | 1,235 | 1,231 | 1,231 | 65,620 |
| 2025/11/12 | 1,233 | 1,236 | 1,233 | 1,234 | 8,640 |
| 2025/11/10 | 1,223 | 1,223 | 1,218 | 1,218 | 15,010 |
| 2025/11/07 | 1,215 | 1,215 | 1,215 | 1,215 | 20 |
| 2025/11/06 | 1,217 | 1,217 | 1,214 | 1,215 | 40,110 |
| 2025/11/05 | 1,239 | 1,239 | 1,202 | 1,213 | 42,890 |
| 2025/11/04 | 1,239 | 1,239 | 1,201 | 1,209 | 80 |
| 2025/10/31 | 1,205 | 1,209 | 1,203 | 1,209 | 2,580 |
| 2025/10/29 | 1,200 | 1,200 | 1,198 | 1,198 | 5,120 |
| 2025/10/28 | 1,208 | 1,211 | 1,202 | 1,211 | 31,940 |
| 2025/10/27 | 1,207 | 1,250 | 1,206 | 1,250 | 27,090 |
| 2025/10/24 | 1,210 | 1,211 | 1,205 | 1,207 | 202,590 |
| 2025/10/23 | 1,196 | 1,213 | 1,196 | 1,213 | 69,200 |
| 2025/10/22 | 1,190 | 1,199 | 1,190 | 1,199 | 27,580 |
| 2025/10/17 | 1,184 | 1,184 | 1,183 | 1,183 | 34,100 |
| 2025/10/16 | 1,179 | 1,179 | 1,179 | 1,179 | 20,000 |
| 2025/10/15 | 1,177 | 1,177 | 1,177 | 1,177 | 8,050 |
| 2025/10/14 | 1,163 | 1,163 | 1,163 | 1,163 | 25,610 |
| 2025/10/10 | 1,200 | 1,200 | 1,175 | 1,175 | 30 |
| 2025/10/09 | 1,174 | 1,174 | 1,171 | 1,171 | 41,990 |
| 2025/10/08 | 1,181 | 1,181 | 1,178 | 1,178 | 16,310 |
| 2025/10/07 | 1,184 | 1,184 | 1,184 | 1,184 | 13,360 |
| 2025/10/06 | 1,172 | 1,181 | 1,172 | 1,181 | 26,610 |
| 2025/10/03 | 1,192 | 1,192 | 1,192 | 1,192 | 10 |
| 2025/10/02 | 1,164 | 1,168 | 1,162 | 1,167 | 39,410 |
| 2025/10/01 | 1,161 | 1,164 | 1,161 | 1,164 | 9,700 |
| 2025/09/30 | 1,167 | 1,167 | 1,167 | 1,167 | 10 |
| 2025/09/29 | 1,171 | 1,171 | 1,171 | 1,171 | 10 |
| 2025/09/24 | 1,174 | 1,175 | 1,174 | 1,175 | 20,730 |
| 2025/09/22 | 1,176 | 1,176 | 1,176 | 1,176 | 10 |
| 2025/09/19 | 1,178 | 1,181 | 1,176 | 1,176 | 160 |
| 2025/09/18 | 1,183 | 1,183 | 1,179 | 1,179 | 8,110 |
| 2025/09/17 | 1,183 | 1,184 | 1,178 | 1,179 | 1,070 |
| 2025/09/16 | 1,178 | 1,178 | 1,176 | 1,178 | 24,510 |
| 2025/09/12 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
| 2025/09/11 | 1,164 | 1,164 | 1,164 | 1,164 | 3,500 |
| 2025/09/10 | 1,156 | 1,156 | 1,156 | 1,156 | 630 |
| 2025/09/09 | 1,153 | 1,156 | 1,152 | 1,155 | 59,820 |
| 2025/09/08 | 1,151 | 1,155 | 1,151 | 1,154 | 4,150 |
| 2025/09/05 | 1,151 | 1,151 | 1,151 | 1,151 | 25,990 |
| 2025/09/04 | 1,158 | 1,158 | 1,158 | 1,158 | 10,000 |
| 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 |