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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,225 | 1,225 | 1,225 | 1,225 | 300 |
| 2021/12/29 | 1,222 | 1,222 | 1,222 | 1,222 | 300 |
| 2021/12/28 | 1,212 | 1,212 | 1,212 | 1,212 | 20,760 |
| 2021/12/27 | 1,210 | 1,210 | 1,201 | 1,204 | 91,330 |
| 2021/12/24 | 1,204 | 1,207 | 1,204 | 1,207 | 24,050 |
| 2021/12/23 | 1,200 | 1,200 | 1,200 | 1,200 | 10 |
| 2021/12/22 | 1,197 | 1,197 | 1,197 | 1,197 | 20 |
| 2021/12/21 | 1,195 | 1,205 | 1,195 | 1,202 | 37,510 |
| 2021/12/20 | 1,209 | 1,211 | 1,190 | 1,190 | 23,520 |
| 2021/12/17 | 1,193 | 1,215 | 1,193 | 1,215 | 90,160 |
| 2021/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | 10 |
| 2021/12/15 | 1,195 | 1,195 | 1,195 | 1,195 | 10 |
| 2021/12/14 | 1,206 | 1,206 | 1,200 | 1,200 | 130 |
| 2021/12/13 | 1,213 | 1,213 | 1,208 | 1,208 | 18,010 |
| 2021/12/10 | 1,215 | 1,215 | 1,212 | 1,212 | 52,010 |
| 2021/12/09 | 1,208 | 1,216 | 1,208 | 1,216 | 10,010 |
| 2021/12/08 | 1,198 | 1,199 | 1,198 | 1,199 | 20,000 |
| 2021/12/06 | 1,190 | 1,190 | 1,184 | 1,184 | 52,010 |
| 2021/12/03 | 1,189 | 1,189 | 1,189 | 1,189 | 10 |
| 2021/12/02 | 1,197 | 1,201 | 1,188 | 1,188 | 55,230 |
| 2021/12/01 | 1,202 | 1,202 | 1,202 | 1,202 | 8,300 |
| 2021/11/29 | 1,195 | 1,196 | 1,194 | 1,196 | 25,240 |
| 2021/11/26 | 1,222 | 1,222 | 1,222 | 1,222 | 2,220 |
| 2021/11/25 | 1,223 | 1,226 | 1,223 | 1,223 | 26,440 |
| 2021/11/19 | 1,211 | 1,214 | 1,210 | 1,212 | 50,000 |
| 2021/11/18 | 1,219 | 1,219 | 1,219 | 1,219 | 10,000 |
| 2021/11/10 | 1,213 | 1,213 | 1,212 | 1,213 | 1,050 |
| 2021/11/08 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 2021/11/05 | 1,228 | 1,228 | 1,227 | 1,227 | 8,260 |
| 2021/11/04 | 1,233 | 1,233 | 1,227 | 1,227 | 30 |
| 2021/11/02 | 1,223 | 1,223 | 1,223 | 1,223 | 50 |
| 2021/11/01 | 1,231 | 1,231 | 1,222 | 1,222 | 80 |
| 2021/10/18 | 1,219 | 1,232 | 1,219 | 1,232 | 40 |
| 2021/10/15 | 1,230 | 1,230 | 1,230 | 1,230 | 10 |
| 2021/10/14 | 1,214 | 1,214 | 1,214 | 1,214 | 10 |
| 2021/10/12 | 1,207 | 1,207 | 1,207 | 1,207 | 30 |
| 2021/10/11 | 1,207 | 1,207 | 1,207 | 1,207 | 30 |
| 2021/10/07 | 1,198 | 1,199 | 1,195 | 1,195 | 50 |
| 2021/10/06 | 1,208 | 1,208 | 1,180 | 1,184 | 350 |
| 2021/10/05 | 1,196 | 1,196 | 1,180 | 1,180 | 780 |
| 2021/10/04 | 1,199 | 1,199 | 1,199 | 1,199 | 40 |
| 2021/10/01 | 1,204 | 1,204 | 1,190 | 1,190 | 21,270 |
| 2021/09/30 | 1,232 | 1,232 | 1,232 | 1,232 | 10 |
| 2021/09/29 | 1,229 | 1,235 | 1,229 | 1,235 | 20 |
| 2021/09/24 | 1,226 | 1,226 | 1,226 | 1,226 | 8,100 |
| 2021/09/14 | 1,256 | 1,256 | 1,256 | 1,256 | 40 |
| 2021/09/10 | 1,252 | 1,252 | 1,252 | 1,252 | 40 |
| 2021/09/08 | 1,257 | 1,257 | 1,257 | 1,257 | 10 |
| 2021/09/03 | 1,261 | 1,263 | 1,261 | 1,263 | 20 |
| 2021/08/27 | 1,251 | 1,256 | 1,251 | 1,256 | 20,010 |
| 2021/08/18 | 1,248 | 1,248 | 1,248 | 1,248 | 8,000 |
| 2021/08/13 | 1,258 | 1,258 | 1,258 | 1,258 | 10 |
| 2021/08/12 | 1,254 | 1,254 | 1,254 | 1,254 | 10 |
| 2021/08/11 | 1,252 | 1,252 | 1,252 | 1,252 | 10 |
| 2021/08/04 | 1,258 | 1,258 | 1,258 | 1,258 | 10 |
| 2021/08/03 | 1,267 | 1,267 | 1,255 | 1,256 | 28,880 |
| 2021/08/02 | 1,271 | 1,271 | 1,271 | 1,271 | 10 |
| 2021/07/28 | 1,274 | 1,274 | 1,274 | 1,274 | 10 |
| 2021/07/27 | 1,263 | 1,263 | 1,263 | 1,263 | 200 |
| 2021/07/20 | 1,255 | 1,255 | 1,255 | 1,255 | 50 |
| 2021/07/19 | 1,276 | 1,276 | 1,269 | 1,269 | 27,030 |
| 2021/07/15 | 1,274 | 1,274 | 1,274 | 1,274 | 10 |
| 2021/07/14 | 1,280 | 1,283 | 1,280 | 1,283 | 149,800 |
| 2021/07/13 | 1,305 | 1,308 | 1,301 | 1,301 | 34,730 |
| 2021/07/12 | 1,306 | 1,307 | 1,303 | 1,304 | 960 |
| 2021/07/09 | 1,301 | 1,301 | 1,301 | 1,301 | 34,000 |
| 2021/07/07 | 1,299 | 1,299 | 1,299 | 1,299 | 10 |
| 2021/07/06 | 1,298 | 1,298 | 1,298 | 1,298 | 35,000 |
| 2021/07/01 | 1,273 | 1,273 | 1,273 | 1,273 | 34,000 |
| 2021/06/22 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2021/06/21 | 1,265 | 1,265 | 1,265 | 1,265 | 40,000 |
| 2021/03/22 | 1,170 | 1,173 | 1,170 | 1,170 | 150 |
| 2021/03/19 | 1,186 | 1,186 | 1,173 | 1,173 | 160 |
| 2021/03/18 | 1,187 | 1,187 | 1,186 | 1,186 | 170 |
| 2021/03/17 | 1,183 | 1,183 | 1,183 | 1,183 | 20 |
| 2021/03/16 | 1,167 | 1,167 | 1,167 | 1,167 | 50 |
| 2021/03/15 | 1,158 | 1,158 | 1,158 | 1,158 | 260 |
| 2021/03/11 | 1,130 | 1,130 | 1,130 | 1,130 | 10 |
| 2021/03/09 | 1,133 | 1,133 | 1,133 | 1,133 | 10 |
| 2021/03/08 | 1,136 | 1,136 | 1,127 | 1,127 | 90 |
| 2021/03/05 | 1,140 | 1,140 | 1,140 | 1,140 | 10 |
| 2021/03/04 | 1,149 | 1,149 | 1,138 | 1,140 | 120 |
| 2021/03/03 | 1,159 | 1,159 | 1,159 | 1,159 | 10 |
| 2021/03/02 | 1,156 | 1,156 | 1,156 | 1,156 | 10 |
| 2021/02/24 | 1,140 | 1,177 | 1,140 | 1,177 | 28,470 |
| 2021/02/19 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2021/02/18 | 1,147 | 1,151 | 1,140 | 1,140 | 310 |
| 2021/02/17 | 1,162 | 1,162 | 1,155 | 1,155 | 120 |
| 2021/02/16 | 1,152 | 1,175 | 1,151 | 1,175 | 136,550 |
| 2021/02/15 | 1,140 | 1,140 | 1,140 | 1,140 | 10 |
| 2021/02/12 | 1,122 | 1,122 | 1,122 | 1,122 | 10 |
| 2021/02/10 | 1,116 | 1,116 | 1,112 | 1,112 | 940 |
| 2021/02/09 | 1,106 | 1,106 | 1,106 | 1,106 | 20 |
| 2021/02/08 | 1,099 | 1,108 | 1,099 | 1,108 | 990 |
| 2021/02/05 | 1,086 | 1,088 | 1,086 | 1,088 | 100 |
| 2021/02/04 | 1,087 | 1,091 | 1,082 | 1,084 | 250 |
| 2021/02/03 | 1,069 | 1,080 | 1,068 | 1,080 | 620 |
| 2021/02/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,530 |
| 2021/02/01 | 1,100 | 1,100 | 1,078 | 1,078 | 150 |
| 2021/01/29 | 1,074 | 1,080 | 1,073 | 1,080 | 96,470 |
| 2021/01/20 | 1,066 | 1,066 | 1,066 | 1,066 | 10 |
| 2021/01/15 | 1,039 | 1,039 | 1,039 | 1,039 | 50 |
| 2021/01/14 | 1,040 | 1,053 | 1,040 | 1,053 | 60 |
| 2021/01/13 | 1,063 | 1,063 | 1,063 | 1,063 | 30 |
| 2021/01/12 | 1,080 | 1,082 | 1,080 | 1,080 | 130 |
| 2021/01/08 | 1,081 | 1,081 | 1,081 | 1,081 | 10 |
| 2021/01/06 | 1,073 | 1,074 | 1,073 | 1,074 | 20 |
| 2021/01/05 | 1,100 | 1,100 | 1,099 | 1,100 | 300 |
| 2021/01/04 | 1,090 | 1,090 | 1,052 | 1,058 | 70 |