日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/09/04 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
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

このページの先頭へ