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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,153 | 1,153 | 1,150 | 1,150 | 20 |
| 2022/12/28 | 1,144 | 1,145 | 1,144 | 1,145 | 30 |
| 2022/12/27 | 1,135 | 1,137 | 1,135 | 1,137 | 170 |
| 2022/12/26 | 1,164 | 1,164 | 1,164 | 1,164 | 10 |
| 2022/12/23 | 1,137 | 1,137 | 1,134 | 1,134 | 20 |
| 2022/12/22 | 1,145 | 1,145 | 1,145 | 1,145 | 5,900 |
| 2022/12/21 | 1,133 | 1,141 | 1,132 | 1,135 | 253,330 |
| 2022/12/20 | 1,170 | 1,170 | 1,103 | 1,103 | 57,540 |
| 2022/12/19 | 1,173 | 1,173 | 1,171 | 1,171 | 40 |
| 2022/12/14 | 1,165 | 1,165 | 1,165 | 1,165 | 30,200 |
| 2022/12/13 | 1,162 | 1,162 | 1,159 | 1,159 | 25,010 |
| 2022/12/12 | 1,168 | 1,168 | 1,163 | 1,163 | 30,010 |
| 2022/12/09 | 1,169 | 1,169 | 1,168 | 1,168 | 16,020 |
| 2022/12/05 | 1,168 | 1,168 | 1,164 | 1,164 | 72,520 |
| 2022/11/30 | 1,183 | 1,183 | 1,183 | 1,183 | 30 |
| 2022/11/25 | 1,183 | 1,183 | 1,183 | 1,183 | 10 |
| 2022/11/24 | 1,178 | 1,179 | 1,173 | 1,179 | 40 |
| 2022/11/18 | 1,165 | 1,166 | 1,165 | 1,166 | 160 |
| 2022/11/02 | 1,191 | 1,191 | 1,187 | 1,187 | 70 |
| 2022/11/01 | 1,184 | 1,184 | 1,182 | 1,182 | 20,020 |
| 2022/10/31 | 1,183 | 1,183 | 1,176 | 1,179 | 260 |
| 2022/10/28 | 1,166 | 1,174 | 1,166 | 1,174 | 120 |
| 2022/10/27 | 1,152 | 1,175 | 1,152 | 1,175 | 90,500 |
| 2022/10/25 | 1,120 | 1,120 | 1,120 | 1,120 | 20 |
| 2022/10/21 | 1,125 | 1,125 | 1,118 | 1,120 | 107,010 |
| 2022/10/20 | 1,126 | 1,126 | 1,126 | 1,126 | 10 |
| 2022/10/19 | 1,121 | 1,127 | 1,121 | 1,127 | 189,070 |
| 2022/10/14 | 1,144 | 1,144 | 1,144 | 1,144 | 10 |
| 2022/10/03 | 1,168 | 1,168 | 1,168 | 1,168 | 70 |
| 2022/09/28 | 1,158 | 1,158 | 1,142 | 1,142 | 3,010 |
| 2022/09/26 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 |
| 2022/09/20 | 1,203 | 1,203 | 1,203 | 1,203 | 7,020 |
| 2022/09/15 | 1,200 | 1,200 | 1,198 | 1,198 | 80,000 |
| 2022/09/05 | 1,196 | 1,196 | 1,196 | 1,196 | 10 |
| 2022/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 10 |
| 2022/08/29 | 1,194 | 1,194 | 1,194 | 1,194 | 29,400 |
| 2022/08/25 | 1,189 | 1,189 | 1,189 | 1,189 | 20 |
| 2022/08/23 | 1,187 | 1,189 | 1,187 | 1,187 | 100,010 |
| 2022/08/19 | 1,200 | 1,200 | 1,200 | 1,200 | 40 |
| 2022/08/17 | 1,196 | 1,196 | 1,193 | 1,193 | 3,040 |
| 2022/08/16 | 1,195 | 1,195 | 1,195 | 1,195 | 32,160 |
| 2022/08/15 | 1,185 | 1,185 | 1,185 | 1,185 | 10 |
| 2022/08/09 | 1,188 | 1,188 | 1,188 | 1,188 | 10 |
| 2022/08/08 | 1,185 | 1,185 | 1,185 | 1,185 | 10 |
| 2022/08/04 | 1,190 | 1,190 | 1,190 | 1,190 | 10 |
| 2022/08/03 | 1,194 | 1,194 | 1,194 | 1,194 | 10 |
| 2022/08/01 | 1,191 | 1,191 | 1,191 | 1,191 | 20 |
| 2022/07/29 | 1,180 | 1,180 | 1,180 | 1,180 | 10 |
| 2022/07/22 | 1,166 | 1,169 | 1,166 | 1,168 | 35,030 |
| 2022/07/21 | 1,163 | 1,163 | 1,163 | 1,163 | 10 |
| 2022/07/19 | 1,158 | 1,159 | 1,158 | 1,159 | 40 |
| 2022/07/14 | 1,149 | 1,150 | 1,149 | 1,150 | 160,550 |
| 2022/07/13 | 1,172 | 1,177 | 1,172 | 1,173 | 50,050 |
| 2022/07/07 | 1,167 | 1,167 | 1,166 | 1,166 | 20 |
| 2022/07/05 | 1,173 | 1,173 | 1,172 | 1,172 | 30 |
| 2022/07/01 | 1,156 | 1,157 | 1,156 | 1,157 | 24,500 |
| 2022/06/30 | 1,173 | 1,173 | 1,173 | 1,173 | 10 |
| 2022/06/23 | 1,136 | 1,136 | 1,135 | 1,136 | 40 |
| 2022/06/20 | 1,134 | 1,138 | 1,134 | 1,138 | 19,070 |
| 2022/06/17 | 1,132 | 1,222 | 1,132 | 1,147 | 109,850 |
| 2022/06/16 | 1,148 | 1,148 | 1,145 | 1,146 | 48,120 |
| 2022/05/31 | 1,192 | 1,192 | 1,192 | 1,192 | 50 |
| 2022/05/30 | 1,186 | 1,187 | 1,186 | 1,186 | 100 |
| 2022/05/27 | 1,178 | 1,178 | 1,171 | 1,171 | 50,010 |
| 2022/05/26 | 1,186 | 1,186 | 1,182 | 1,182 | 20 |
| 2022/05/25 | 1,174 | 1,175 | 1,174 | 1,175 | 20 |
| 2022/05/24 | 1,174 | 1,174 | 1,174 | 1,174 | 30,010 |
| 2022/05/18 | 1,179 | 1,179 | 1,177 | 1,177 | 30,020 |
| 2022/05/17 | 1,174 | 1,174 | 1,174 | 1,174 | 50,000 |
| 2022/05/12 | 1,159 | 1,159 | 1,158 | 1,158 | 200 |
| 2022/05/11 | 1,152 | 1,152 | 1,152 | 1,152 | 10 |
| 2022/05/10 | 1,169 | 1,169 | 1,169 | 1,169 | 2,010 |
| 2022/05/09 | 1,187 | 1,187 | 1,187 | 1,187 | 15,000 |
| 2022/05/06 | 1,178 | 1,178 | 1,178 | 1,178 | 10 |
| 2022/04/27 | 1,177 | 1,177 | 1,177 | 1,177 | 40 |
| 2022/04/26 | 1,188 | 1,188 | 1,188 | 1,188 | 10 |
| 2022/04/22 | 1,171 | 1,171 | 1,171 | 1,171 | 10 |
| 2022/04/21 | 1,182 | 1,182 | 1,182 | 1,182 | 10 |
| 2022/04/20 | 1,179 | 1,179 | 1,163 | 1,163 | 103,750 |
| 2022/04/19 | 1,173 | 1,173 | 1,173 | 1,173 | 125,000 |
| 2022/04/15 | 1,185 | 1,185 | 1,185 | 1,185 | 10 |
| 2022/04/14 | 1,181 | 1,181 | 1,181 | 1,181 | 10 |
| 2022/04/13 | 1,180 | 1,180 | 1,180 | 1,180 | 10 |
| 2022/04/12 | 1,177 | 1,177 | 1,177 | 1,177 | 10 |
| 2022/04/11 | 1,177 | 1,177 | 1,177 | 1,177 | 10 |
| 2022/04/06 | 1,199 | 1,199 | 1,195 | 1,195 | 30 |
| 2022/04/05 | 1,199 | 1,199 | 1,199 | 1,199 | 10 |
| 2022/04/01 | 1,182 | 1,182 | 1,182 | 1,182 | 10 |
| 2022/03/31 | 1,176 | 1,187 | 1,175 | 1,185 | 329,550 |
| 2022/03/30 | 1,203 | 1,203 | 1,203 | 1,203 | 80 |
| 2022/03/28 | 1,173 | 1,173 | 1,173 | 1,173 | 30 |
| 2022/03/25 | 1,173 | 1,173 | 1,173 | 1,173 | 10 |
| 2022/03/24 | 1,168 | 1,168 | 1,168 | 1,168 | 13,000 |
| 2022/03/16 | 1,116 | 1,116 | 1,116 | 1,116 | 2,530 |
| 2022/03/10 | 1,116 | 1,116 | 1,116 | 1,116 | 10 |
| 2022/03/07 | 1,107 | 1,116 | 1,107 | 1,116 | 70 |
| 2022/03/04 | 1,115 | 1,115 | 1,115 | 1,115 | 510 |
| 2022/03/03 | 1,129 | 1,129 | 1,129 | 1,129 | 10 |
| 2022/03/02 | 1,121 | 1,121 | 1,121 | 1,121 | 10 |
| 2022/03/01 | 1,113 | 1,117 | 1,112 | 1,117 | 50 |
| 2022/02/28 | 1,098 | 1,111 | 1,098 | 1,111 | 26,020 |
| 2022/02/25 | 1,095 | 1,095 | 1,095 | 1,095 | 170 |
| 2022/02/24 | 1,148 | 1,148 | 1,111 | 1,115 | 8,560 |
| 2022/02/22 | 1,098 | 1,098 | 1,098 | 1,098 | 45,000 |
| 2022/02/18 | 1,121 | 1,121 | 1,121 | 1,121 | 10 |
| 2022/02/14 | 1,119 | 1,125 | 1,110 | 1,110 | 28,940 |
| 2022/02/10 | 1,121 | 1,121 | 1,119 | 1,119 | 320 |
| 2022/02/09 | 1,093 | 1,093 | 1,093 | 1,093 | 20 |
| 2022/02/08 | 1,118 | 1,124 | 1,100 | 1,100 | 8,080 |
| 2022/02/04 | 1,143 | 1,143 | 1,143 | 1,143 | 630 |
| 2022/02/03 | 1,131 | 1,131 | 1,131 | 1,131 | 10 |
| 2022/02/02 | 1,131 | 1,131 | 1,131 | 1,131 | 20 |
| 2022/01/31 | 1,195 | 1,195 | 1,139 | 1,144 | 370 |
| 2022/01/28 | 1,125 | 1,135 | 1,125 | 1,135 | 510 |
| 2022/01/26 | 1,105 | 1,105 | 1,105 | 1,105 | 230 |
| 2022/01/25 | 1,097 | 1,097 | 1,097 | 1,097 | 100 |
| 2022/01/24 | 1,118 | 1,118 | 1,092 | 1,106 | 29,350 |
| 2022/01/21 | 1,073 | 1,118 | 1,051 | 1,088 | 100,190 |
| 2022/01/20 | 1,098 | 1,099 | 1,081 | 1,081 | 58,950 |
| 2022/01/19 | 1,151 | 1,151 | 1,142 | 1,142 | 30 |
| 2022/01/18 | 1,157 | 1,164 | 1,157 | 1,164 | 28,000 |
| 2022/01/17 | 1,168 | 1,168 | 1,159 | 1,159 | 1,110 |
| 2022/01/14 | 1,176 | 1,176 | 1,169 | 1,170 | 84,900 |
| 2022/01/13 | 1,176 | 1,181 | 1,176 | 1,178 | 710 |
| 2022/01/12 | 1,195 | 1,195 | 1,193 | 1,193 | 110 |
| 2022/01/11 | 1,225 | 1,225 | 1,190 | 1,191 | 530 |
| 2022/01/07 | 1,204 | 1,206 | 1,195 | 1,195 | 27,140 |
| 2022/01/06 | 1,203 | 1,209 | 1,203 | 1,203 | 119,700 |
| 2022/01/05 | 1,345 | 1,345 | 1,227 | 1,227 | 30 |