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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/10 | 1,067 | 1,067 | 1,067 | 1,067 | 50 |
| 2024/09/09 | 1,056 | 1,061 | 1,054 | 1,057 | 1,350 |
| 2024/09/05 | 1,063 | 1,063 | 1,059 | 1,059 | 40 |
| 2024/09/04 | 1,066 | 1,066 | 1,066 | 1,066 | 70 |
| 2024/09/03 | 1,072 | 1,072 | 1,067 | 1,068 | 3,510 |
| 2024/09/02 | 1,068 | 1,068 | 1,068 | 1,068 | 1,700 |
| 2024/08/30 | 1,069 | 1,069 | 1,066 | 1,066 | 120 |
| 2024/08/28 | 1,082 | 1,082 | 1,081 | 1,082 | 670 |
| 2024/08/27 | 1,068 | 1,070 | 1,068 | 1,070 | 80 |
| 2024/08/23 | 1,057 | 1,057 | 1,054 | 1,055 | 90 |
| 2024/08/22 | 1,049 | 1,052 | 1,046 | 1,052 | 780 |
| 2024/08/21 | 1,057 | 1,057 | 1,056 | 1,056 | 580 |
| 2024/08/20 | 1,060 | 1,060 | 1,060 | 1,060 | 50 |
| 2024/08/19 | 1,053 | 1,056 | 1,051 | 1,056 | 900 |
| 2024/08/16 | 1,055 | 1,057 | 1,055 | 1,057 | 1,010 |
| 2024/08/15 | 1,038 | 1,051 | 1,038 | 1,051 | 110 |
| 2024/08/14 | 1,039 | 1,046 | 1,035 | 1,046 | 1,500 |
| 2024/08/13 | 1,030 | 1,039 | 1,030 | 1,039 | 32,050 |
| 2024/08/09 | 1,026 | 1,038 | 1,026 | 1,036 | 1,180 |
| 2024/08/08 | 1,037 | 1,037 | 1,028 | 1,029 | 1,430 |
| 2024/08/07 | 1,028 | 1,030 | 1,028 | 1,029 | 700 |
| 2024/08/06 | 1,040 | 1,040 | 1,023 | 1,023 | 3,860 |
| 2024/08/05 | 999 | 1,011 | 994 | 994 | 690 |
| 2024/08/02 | 1,021 | 1,029 | 1,021 | 1,029 | 1,170 |
| 2024/08/01 | 1,028 | 1,037 | 1,028 | 1,036 | 60,520 |
| 2024/07/31 | 1,044 | 1,045 | 1,044 | 1,045 | 460 |
| 2024/07/30 | 1,040 | 1,040 | 1,034 | 1,040 | 190 |
| 2024/07/29 | 1,033 | 1,033 | 1,033 | 1,033 | 10 |
| 2024/07/26 | 1,032 | 1,037 | 1,032 | 1,036 | 720 |
| 2024/07/25 | 1,031 | 1,034 | 1,031 | 1,032 | 810 |
| 2024/07/24 | 1,041 | 1,041 | 1,033 | 1,037 | 490 |
| 2024/07/23 | 1,038 | 1,038 | 1,038 | 1,038 | 10 |
| 2024/07/22 | 1,041 | 1,041 | 1,041 | 1,041 | 10 |
| 2024/07/19 | 1,049 | 1,049 | 1,047 | 1,047 | 60 |
| 2024/07/18 | 1,059 | 1,059 | 1,056 | 1,056 | 660 |
| 2024/07/17 | 1,051 | 1,051 | 1,051 | 1,051 | 10 |
| 2024/07/16 | 1,051 | 1,051 | 1,050 | 1,051 | 2,610 |
| 2024/07/12 | 1,041 | 1,057 | 1,041 | 1,054 | 640 |
| 2024/07/11 | 1,039 | 1,041 | 1,036 | 1,041 | 530 |
| 2024/07/10 | 1,052 | 1,057 | 1,052 | 1,055 | 6,820 |
| 2024/07/09 | 1,052 | 1,052 | 1,048 | 1,051 | 110 |
| 2024/07/08 | 1,058 | 1,058 | 1,053 | 1,053 | 27,870 |
| 2024/07/05 | 1,056 | 1,056 | 1,048 | 1,053 | 23,010 |
| 2024/07/04 | 1,055 | 1,056 | 1,053 | 1,056 | 1,020 |
| 2024/07/02 | 1,056 | 1,056 | 1,056 | 1,056 | 10 |
| 2024/07/01 | 1,060 | 1,060 | 1,051 | 1,051 | 65,000 |
| 2024/06/28 | 1,062 | 1,062 | 1,061 | 1,061 | 100 |
| 2024/06/27 | 1,059 | 1,059 | 1,055 | 1,055 | 43,470 |
| 2024/06/25 | 1,067 | 1,069 | 1,067 | 1,069 | 480 |
| 2024/06/19 | 1,058 | 1,059 | 1,058 | 1,059 | 310 |
| 2024/06/17 | 1,054 | 1,054 | 1,054 | 1,054 | 50 |
| 2024/06/13 | 1,052 | 1,052 | 1,052 | 1,052 | 10 |
| 2024/06/11 | 1,062 | 1,062 | 1,062 | 1,062 | 50 |
| 2024/06/06 | 1,065 | 1,065 | 1,063 | 1,063 | 250 |
| 2024/06/05 | 1,068 | 1,068 | 1,068 | 1,068 | 810 |
| 2024/06/04 | 1,068 | 1,068 | 1,064 | 1,065 | 10,020 |
| 2024/06/03 | 1,070 | 1,070 | 1,070 | 1,070 | 10 |
| 2024/05/31 | 1,064 | 1,064 | 1,064 | 1,064 | 10 |
| 2024/05/29 | 1,063 | 1,063 | 1,063 | 1,063 | 10 |
| 2024/05/28 | 1,072 | 1,072 | 1,072 | 1,072 | 10 |
| 2024/05/24 | 1,073 | 1,079 | 1,070 | 1,077 | 10,390 |
| 2024/05/23 | 1,083 | 1,083 | 1,078 | 1,079 | 9,330 |
| 2024/05/22 | 1,088 | 1,088 | 1,087 | 1,087 | 8,370 |
| 2024/05/21 | 1,094 | 1,094 | 1,089 | 1,091 | 8,480 |
| 2024/05/20 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2024/05/17 | 1,099 | 1,099 | 1,099 | 1,099 | 10 |
| 2024/05/16 | 1,105 | 1,105 | 1,105 | 1,105 | 460 |
| 2024/05/15 | 1,112 | 1,112 | 1,112 | 1,112 | 10 |
| 2024/05/13 | 1,101 | 1,107 | 1,101 | 1,107 | 600 |
| 2024/05/10 | 1,109 | 1,109 | 1,100 | 1,100 | 8,050 |
| 2024/05/09 | 1,114 | 1,116 | 1,114 | 1,116 | 8,010 |
| 2024/05/08 | 1,123 | 1,123 | 1,117 | 1,117 | 7,930 |
| 2024/05/07 | 1,121 | 1,123 | 1,119 | 1,123 | 8,360 |
| 2024/05/02 | 1,119 | 1,119 | 1,119 | 1,119 | 20 |
| 2024/04/26 | 1,097 | 1,097 | 1,094 | 1,094 | 40 |
| 2024/04/23 | 1,104 | 1,104 | 1,104 | 1,104 | 10,000 |
| 2024/04/22 | 1,109 | 1,109 | 1,098 | 1,102 | 330 |
| 2024/04/19 | 1,080 | 1,082 | 1,079 | 1,079 | 74,360 |
| 2024/04/17 | 1,098 | 1,098 | 1,095 | 1,095 | 960 |
| 2024/04/16 | 1,080 | 1,085 | 1,080 | 1,085 | 360 |
| 2024/04/12 | 1,096 | 1,096 | 1,083 | 1,083 | 36,740 |
| 2024/04/11 | 1,082 | 1,093 | 1,082 | 1,093 | 1,160 |
| 2024/04/10 | 1,104 | 1,104 | 1,090 | 1,090 | 5,130 |
| 2024/04/08 | 1,083 | 1,083 | 1,083 | 1,083 | 1,110 |
| 2024/04/05 | 1,067 | 1,067 | 1,067 | 1,067 | 1,030 |
| 2024/04/04 | 1,074 | 1,074 | 1,074 | 1,074 | 20 |
| 2024/04/03 | 1,064 | 1,073 | 1,064 | 1,073 | 230 |
| 2024/04/02 | 1,082 | 1,082 | 1,082 | 1,082 | 400 |
| 2024/03/29 | 1,098 | 1,098 | 1,098 | 1,098 | 680 |
| 2024/03/28 | 1,099 | 1,099 | 1,099 | 1,099 | 320 |
| 2024/03/27 | 1,110 | 1,110 | 1,106 | 1,106 | 280 |
| 2024/03/25 | 1,104 | 1,108 | 1,104 | 1,108 | 1,150 |
| 2024/03/22 | 1,072 | 1,108 | 1,072 | 1,108 | 7,030 |
| 2024/03/21 | 1,081 | 1,097 | 1,081 | 1,097 | 1,980 |
| 2024/03/19 | 1,059 | 1,086 | 1,059 | 1,081 | 33,980 |
| 2024/03/18 | 1,056 | 1,056 | 1,045 | 1,046 | 470 |
| 2024/03/15 | 1,038 | 1,046 | 1,038 | 1,046 | 310 |
| 2024/03/14 | 1,039 | 1,039 | 1,017 | 1,017 | 230 |
| 2024/03/13 | 1,025 | 1,025 | 1,011 | 1,011 | 100,020 |
| 2024/03/12 | 1,040 | 1,040 | 1,017 | 1,017 | 40 |
| 2024/03/11 | 1,020 | 1,024 | 1,019 | 1,024 | 220 |
| 2024/03/08 | 1,050 | 1,050 | 1,015 | 1,019 | 940 |
| 2024/03/07 | 1,057 | 1,057 | 1,020 | 1,021 | 120 |
| 2024/03/06 | 1,039 | 1,039 | 1,034 | 1,034 | 910 |
| 2024/03/05 | 1,040 | 1,040 | 1,031 | 1,031 | 350 |
| 2024/03/04 | 1,055 | 1,055 | 1,034 | 1,034 | 2,900 |
| 2024/03/01 | 1,026 | 1,026 | 1,025 | 1,025 | 1,060 |
| 2024/02/29 | 1,041 | 1,041 | 1,034 | 1,035 | 270 |
| 2024/02/28 | 1,041 | 1,041 | 1,037 | 1,040 | 1,550 |
| 2024/02/27 | 1,041 | 1,041 | 1,041 | 1,041 | 440 |
| 2024/02/26 | 1,037 | 1,042 | 1,036 | 1,042 | 8,170 |
| 2024/02/22 | 1,024 | 1,028 | 1,016 | 1,028 | 540 |
| 2024/02/21 | 1,035 | 1,035 | 1,026 | 1,028 | 10,330 |
| 2024/02/20 | 1,034 | 1,039 | 1,033 | 1,033 | 750 |
| 2024/02/19 | 1,038 | 1,038 | 1,024 | 1,026 | 50,790 |
| 2024/02/16 | 1,045 | 1,045 | 1,034 | 1,034 | 2,290 |
| 2024/02/15 | 1,055 | 1,055 | 1,046 | 1,047 | 14,830 |
| 2024/02/14 | 1,058 | 1,058 | 1,054 | 1,054 | 56,260 |
| 2024/02/13 | 1,064 | 1,064 | 1,060 | 1,060 | 94,120 |
| 2024/02/09 | 1,063 | 1,063 | 1,061 | 1,061 | 1,070 |
| 2024/02/08 | 1,066 | 1,067 | 1,066 | 1,067 | 2,100 |
| 2024/02/06 | 1,073 | 1,074 | 1,073 | 1,074 | 320 |
| 2024/02/05 | 1,083 | 1,087 | 1,083 | 1,087 | 50 |
| 2024/02/01 | 1,076 | 1,076 | 1,068 | 1,070 | 1,490 |
| 2024/01/30 | 1,087 | 1,087 | 1,087 | 1,087 | 1,880 |
| 2024/01/29 | 1,082 | 1,089 | 1,082 | 1,089 | 250 |
| 2024/01/26 | 1,085 | 1,089 | 1,085 | 1,086 | 650 |
| 2024/01/25 | 1,092 | 1,092 | 1,083 | 1,083 | 1,900 |
| 2024/01/24 | 1,100 | 1,100 | 1,095 | 1,095 | 360 |
| 2024/01/23 | 1,109 | 1,109 | 1,098 | 1,098 | 2,050 |
| 2024/01/22 | 1,092 | 1,101 | 1,092 | 1,101 | 960 |
| 2024/01/19 | 1,086 | 1,087 | 1,083 | 1,087 | 2,680 |
| 2024/01/18 | 1,086 | 1,086 | 1,080 | 1,080 | 34,730 |
| 2024/01/17 | 1,092 | 1,096 | 1,087 | 1,087 | 7,270 |
| 2024/01/16 | 1,100 | 1,100 | 1,099 | 1,099 | 1,040 |
| 2024/01/15 | 1,099 | 1,101 | 1,097 | 1,101 | 7,110 |
| 2024/01/12 | 1,090 | 1,096 | 1,089 | 1,096 | 27,090 |
| 2024/01/11 | 1,115 | 1,119 | 1,113 | 1,116 | 32,040 |
| 2024/01/10 | 1,115 | 1,118 | 1,115 | 1,118 | 370 |
| 2024/01/09 | 1,114 | 1,119 | 1,114 | 1,115 | 200 |
| 2024/01/05 | 1,104 | 1,119 | 1,104 | 1,119 | 960 |
| 2024/01/04 | 1,111 | 1,111 | 1,100 | 1,100 | 50 |