農林中金全共連アセットマネジメント株式会社 ＮＺＡＭ 上場投信 東証ＲＥＩＴ Ｃｏｒｅ指数
2527その他/その他/NZAM ETF J-REIT Core Index
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,225.0 | 1,225.0 | 1,198.0 | 1,198.0 | -6.0 | -0.50% | 12,276 |
| 2026-03-12 | 1,230.0 | 1,230.0 | 1,201.0 | 1,204.0 | -8.0 | -0.66% | 27,783 |
| 2026-03-11 | 1,194.0 | 1,215.0 | 1,194.0 | 1,212.0 | +13.0 | +1.08% | 2,503 |
| 2026-03-10 | 1,228.0 | 1,228.0 | 1,197.0 | 1,199.0 | 0.0 | 0.00% | 53,767 |
| 2026-03-09 | 1,239.0 | 1,239.0 | 1,195.0 | 1,199.0 | -9.0 | -0.75% | 34,111 |
| 2026-03-06 | 1,240.0 | 1,240.0 | 1,205.0 | 1,208.0 | -8.0 | -0.66% | 484 |
| 2026-03-05 | 1,211.0 | 1,220.0 | 1,211.0 | 1,216.0 | +18.0 | +1.50% | 29,077 |
| 2026-03-04 | 1,200.0 | 1,205.0 | 1,195.0 | 1,198.0 | -17.0 | -1.40% | 49,777 |
| 2026-03-03 | 1,248.0 | 1,248.0 | 1,214.0 | 1,215.0 | -18.0 | -1.46% | 18,669 |
| 2026-03-02 | 1,224.0 | 1,233.0 | 1,218.0 | 1,233.0 | -16.0 | -1.28% | 1,682 |
| 2026-02-27 | 1,249.0 | 1,249.0 | 1,229.0 | 1,249.0 | +7.0 | +0.56% | 13,154 |
| 2026-02-26 | 1,239.0 | 1,244.0 | 1,238.0 | 1,242.0 | +7.0 | +0.57% | 11,218 |
| 2026-02-25 | 1,233.0 | 1,235.0 | 1,228.0 | 1,235.0 | +2.0 | +0.16% | 17,139 |
| 2026-02-24 | 1,224.0 | 1,233.0 | 1,222.0 | 1,233.0 | +15.0 | +1.23% | 4,084 |
| 2026-02-20 | 1,219.0 | 1,221.0 | 1,217.0 | 1,218.0 | +4.0 | +0.33% | 465 |
| 2026-02-19 | 1,222.0 | 1,222.0 | 1,210.0 | 1,214.0 | -5.0 | -0.41% | 873 |
| 2026-02-18 | 1,211.0 | 1,220.0 | 1,211.0 | 1,219.0 | +12.0 | +0.99% | 4,928 |
| 2026-02-17 | 1,218.0 | 1,218.0 | 1,207.0 | 1,207.0 | -12.0 | -0.98% | 933 |
| 2026-02-16 | 1,210.0 | 1,219.0 | 1,205.0 | 1,219.0 | +17.0 | +1.41% | 25,015 |
| 2026-02-13 | 1,223.0 | 1,223.0 | 1,202.0 | 1,202.0 | -14.0 | -1.15% | 5,963 |
| 2026-02-12 | 1,217.0 | 1,218.0 | 1,212.0 | 1,216.0 | -4.0 | -0.33% | 1,425 |
| 2026-02-10 | 1,221.0 | 1,221.0 | 1,216.0 | 1,220.0 | +3.0 | +0.25% | 576 |
| 2026-02-09 | 1,219.0 | 1,222.0 | 1,213.0 | 1,217.0 | +3.0 | +0.25% | 38,209 |
| 2026-02-06 | 1,222.0 | 1,222.0 | 1,212.0 | 1,214.0 | -7.0 | -0.57% | 10,982 |
| 2026-02-05 | 1,224.0 | 1,225.0 | 1,220.0 | 1,221.0 | +6.0 | +0.49% | 16,472 |
| 2026-02-04 | 1,219.0 | 1,225.0 | 1,211.0 | 1,215.0 | -2.0 | -0.16% | 20,158 |
| 2026-02-03 | 1,207.0 | 1,217.0 | 1,204.0 | 1,217.0 | +10.0 | +0.83% | 86 |
| 2026-02-02 | 1,207.0 | 1,213.0 | 1,205.0 | 1,207.0 | -1.5 | -0.12% | 8,907 |
| 2026-01-30 | 1,227.5 | 1,227.5 | 1,206.5 | 1,208.5 | +1.5 | +0.12% | 68,460 |
| 2026-01-29 | 1,199.0 | 1,207.0 | 1,191.5 | 1,207.0 | +7.0 | +0.58% | 133,650 |
| 2026-01-28 | 1,201.5 | 1,201.5 | 1,196.5 | 1,200.0 | 0.0 | 0.00% | 30,160 |
| 2026-01-27 | 1,197.0 | 1,201.5 | 1,195.5 | 1,200.0 | -3.5 | -0.29% | 10,520 |
| 2026-01-26 | 1,204.0 | 1,205.0 | 1,203.5 | 1,203.5 | -11.0 | -0.91% | 380 |
| 2026-01-23 | 1,206.5 | 1,217.5 | 1,206.5 | 1,214.5 | -8.5 | -0.70% | 11,160 |
| 2026-01-22 | 1,224.0 | 1,224.0 | 1,223.0 | 1,223.0 | +10.5 | +0.87% | 260 |
| 2026-01-21 | 1,260.0 | 1,260.0 | 1,211.0 | 1,212.5 | -47.5 | -3.77% | 161,130 |
| 2026-01-20 | 1,260.0 | 1,260.0 | 1,234.5 | 1,260.0 | +17.0 | +1.37% | 71,380 |
| 2026-01-19 | 1,247.5 | 1,249.5 | 1,243.0 | 1,243.0 | -4.5 | -0.36% | 1,440 |
| 2026-01-16 | 1,246.0 | 1,248.5 | 1,246.0 | 1,247.5 | +11.0 | +0.89% | 390 |
| 2026-01-15 | 1,236.5 | 1,236.5 | 1,236.5 | 1,236.5 | 0.0 | 0.00% | — |
| 2026-01-14 | 1,235.5 | 1,239.0 | 1,234.0 | 1,236.5 | -23.0 | -1.83% | 6,050 |
| 2026-01-13 | 1,265.0 | 1,265.0 | 1,254.5 | 1,259.5 | -2.5 | -0.20% | 40,350 |
| 2026-01-09 | 1,262.5 | 1,262.5 | 1,259.0 | 1,262.0 | +3.5 | +0.28% | 2,000 |
| 2026-01-08 | 1,260.0 | 1,260.0 | 1,256.0 | 1,258.5 | +15.0 | +1.21% | 24,330 |
| 2026-01-07 | 1,243.5 | 1,243.5 | 1,243.5 | 1,243.5 | 0.0 | 0.00% | — |
| 2026-01-06 | 1,243.5 | 1,243.5 | 1,243.5 | 1,243.5 | 0.0 | 0.00% | — |
| 2026-01-05 | 1,257.5 | 1,257.5 | 1,238.0 | 1,243.5 | -3.5 | -0.28% | 133,320 |
| 2025-12-30 | 1,255.5 | 1,255.5 | 1,247.0 | 1,247.0 | +0.5 | +0.04% | 610 |
| 2025-12-29 | 1,247.0 | 1,247.0 | 1,246.0 | 1,246.5 | +2.0 | +0.16% | 4,020 |
| 2025-12-26 | 1,242.5 | 1,244.5 | 1,239.0 | 1,244.5 | -2.0 | -0.16% | 560 |
| 2025-12-25 | 1,245.0 | 1,246.5 | 1,244.0 | 1,246.5 | +11.5 | +0.93% | 45,020 |
| 2025-12-24 | 1,235.0 | 1,235.0 | 1,235.0 | 1,235.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 1,234.5 | 1,235.0 | 1,234.5 | 1,235.0 | +2.0 | +0.16% | 10,500 |
| 2025-12-22 | 1,238.0 | 1,238.0 | 1,231.0 | 1,233.0 | -6.0 | -0.48% | 6,120 |
| 2025-12-19 | 1,239.0 | 1,239.0 | 1,239.0 | 1,239.0 | +8.0 | +0.65% | 10,000 |
| 2025-12-18 | 1,231.0 | 1,231.0 | 1,231.0 | 1,231.0 | +7.0 | +0.57% | 12,800 |
| 2025-12-17 | 1,224.5 | 1,224.5 | 1,224.0 | 1,224.0 | +4.0 | +0.33% | 20 |
| 2025-12-16 | 1,220.0 | 1,220.0 | 1,220.0 | 1,220.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 1,221.0 | 1,224.5 | 1,220.0 | 1,220.0 | +3.0 | +0.25% | 16,320 |
| 2025-12-12 | 1,218.5 | 1,219.5 | 1,217.0 | 1,217.0 | +18.0 | +1.50% | 190,810 |
| 2025-12-11 | 1,212.0 | 1,212.0 | 1,199.0 | 1,199.0 | -13.5 | -1.11% | 18,720 |
| 2025-12-10 | 1,206.5 | 1,212.5 | 1,204.5 | 1,212.5 | +11.5 | +0.96% | 8,520 |
| 2025-12-09 | 1,196.5 | 1,201.0 | 1,196.5 | 1,201.0 | +0.5 | +0.04% | 261,540 |
| 2025-12-08 | 1,202.5 | 1,202.5 | 1,199.0 | 1,200.5 | -10.0 | -0.83% | 24,860 |
| 2025-12-05 | 1,212.0 | 1,212.5 | 1,209.5 | 1,210.5 | -11.0 | -0.90% | 26,850 |
| 2025-12-04 | 1,221.5 | 1,221.5 | 1,221.5 | 1,221.5 | 0.0 | 0.00% | — |
| 2025-12-03 | 1,216.0 | 1,223.5 | 1,216.0 | 1,221.5 | +35.5 | +2.99% | 17,700 |
| 2025-12-02 | 1,225.0 | 1,229.5 | 1,186.0 | 1,186.0 | -53.5 | -4.32% | 1,280 |
| 2025-12-01 | 1,250.0 | 1,250.0 | 1,239.0 | 1,239.5 | -9.0 | -0.72% | 36,700 |
| 2025-11-28 | 1,247.5 | 1,248.5 | 1,247.5 | 1,248.5 | +9.5 | +0.77% | 6,410 |
| 2025-11-27 | 1,239.0 | 1,239.0 | 1,239.0 | 1,239.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 1,232.5 | 1,239.0 | 1,232.5 | 1,239.0 | +8.0 | +0.65% | 640 |
| 2025-11-25 | 1,227.0 | 1,231.0 | 1,227.0 | 1,231.0 | +12.0 | +0.98% | 490 |
| 2025-11-21 | 1,219.0 | 1,219.0 | 1,219.0 | 1,219.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 1,216.0 | 1,221.5 | 1,215.5 | 1,219.0 | +6.0 | +0.49% | 29,460 |
| 2025-11-19 | 1,212.0 | 1,213.0 | 1,212.0 | 1,213.0 | -6.5 | -0.53% | 23,320 |
| 2025-11-18 | 1,235.0 | 1,235.0 | 1,219.0 | 1,219.5 | -14.0 | -1.13% | 16,040 |
| 2025-11-17 | 1,230.5 | 1,233.5 | 1,225.0 | 1,233.5 | +2.5 | +0.20% | 39,300 |
| 2025-11-14 | 1,230.5 | 1,235.0 | 1,230.5 | 1,231.0 | -2.5 | -0.20% | 65,620 |
| 2025-11-13 | 1,233.5 | 1,233.5 | 1,233.5 | 1,233.5 | 0.0 | 0.00% | — |
| 2025-11-12 | 1,233.0 | 1,236.0 | 1,233.0 | 1,233.5 | +16.0 | +1.31% | 8,640 |
| 2025-11-11 | 1,217.5 | 1,217.5 | 1,217.5 | 1,217.5 | 0.0 | 0.00% | — |
| 2025-11-10 | 1,222.5 | 1,222.5 | 1,217.5 | 1,217.5 | +3.0 | +0.25% | 15,010 |
| 2025-11-07 | 1,214.5 | 1,214.5 | 1,214.5 | 1,214.5 | 0.0 | 0.00% | 20 |
| 2025-11-06 | 1,217.0 | 1,217.0 | 1,213.5 | 1,214.5 | +2.0 | +0.16% | 40,110 |
| 2025-11-05 | 1,238.5 | 1,238.5 | 1,202.0 | 1,212.5 | +3.5 | +0.29% | 42,890 |
| 2025-11-04 | 1,239.0 | 1,239.0 | 1,200.5 | 1,209.0 | 0.0 | 0.00% | 80 |
| 2025-10-31 | 1,204.5 | 1,209.0 | 1,202.5 | 1,209.0 | +11.0 | +0.92% | 2,580 |
| 2025-10-30 | 1,198.0 | 1,198.0 | 1,198.0 | 1,198.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 1,200.0 | 1,200.0 | 1,198.0 | 1,198.0 | -13.0 | -1.07% | 5,120 |
| 2025-10-28 | 1,208.0 | 1,211.0 | 1,202.0 | 1,211.0 | -39.0 | -3.12% | 31,940 |
| 2025-10-27 | 1,207.0 | 1,250.0 | 1,205.5 | 1,250.0 | +37.0 | +3.05% | 27,090 |
| 2025-10-23 | 1,195.5 | 1,213.0 | 1,195.5 | 1,213.0 | +14.5 | +1.21% | 69,200 |
| 2025-10-22 | 1,190.0 | 1,198.5 | 1,190.0 | 1,198.5 | +15.5 | +1.31% | 27,580 |
| 2025-10-21 | 1,183.0 | 1,183.0 | 1,183.0 | 1,183.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 1,183.0 | 1,183.0 | 1,183.0 | 1,183.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 1,184.0 | 1,184.0 | 1,183.0 | 1,183.0 | +4.5 | +0.38% | 34,100 |
| 2025-10-16 | 1,178.5 | 1,178.5 | 1,178.5 | 1,178.5 | +1.5 | +0.13% | 20,000 |
| 2025-10-15 | 1,176.5 | 1,177.0 | 1,176.5 | 1,177.0 | +14.0 | +1.20% | 8,050 |
| 2025-10-14 | 1,163.0 | 1,163.0 | 1,163.0 | 1,163.0 | -11.5 | -0.98% | 25,610 |
| 2025-10-10 | 1,199.5 | 1,199.5 | 1,174.5 | 1,174.5 | +3.5 | +0.30% | 30 |
| 2025-10-09 | 1,174.0 | 1,174.0 | 1,170.5 | 1,171.0 | -7.0 | -0.59% | 41,990 |
| 2025-10-08 | 1,181.0 | 1,181.0 | 1,178.0 | 1,178.0 | -6.0 | -0.51% | 16,310 |
| 2025-10-07 | 1,184.0 | 1,184.0 | 1,184.0 | 1,184.0 | +3.5 | +0.30% | 13,360 |
| 2025-10-06 | 1,171.5 | 1,180.5 | 1,171.5 | 1,180.5 | -11.0 | -0.92% | 26,610 |
| 2025-10-03 | 1,191.5 | 1,191.5 | 1,191.5 | 1,191.5 | +25.0 | +2.14% | 10 |
| 2025-10-02 | 1,164.0 | 1,168.0 | 1,162.0 | 1,166.5 | +2.5 | +0.21% | 39,410 |
| 2025-10-01 | 1,160.5 | 1,164.0 | 1,160.5 | 1,164.0 | -3.0 | -0.26% | 9,700 |
| 2025-09-30 | 1,167.0 | 1,167.0 | 1,167.0 | 1,167.0 | -4.0 | -0.34% | 10 |
| 2025-09-29 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | -3.5 | -0.30% | 10 |
| 2025-09-26 | 1,174.5 | 1,174.5 | 1,174.5 | 1,174.5 | 0.0 | 0.00% | — |
| 2025-09-25 | 1,174.5 | 1,174.5 | 1,174.5 | 1,174.5 | 0.0 | 0.00% | — |
| 2025-09-24 | 1,174.0 | 1,174.5 | 1,174.0 | 1,174.5 | -1.5 | -0.13% | 20,730 |
| 2025-09-22 | 1,176.0 | 1,176.0 | 1,176.0 | 1,176.0 | +0.5 | +0.04% | 10 |
| 2025-09-19 | 1,178.0 | 1,180.5 | 1,175.5 | 1,175.5 | -3.5 | -0.30% | 160 |
| 2025-09-18 | 1,182.5 | 1,183.0 | 1,179.0 | 1,179.0 | 0.0 | 0.00% | 8,110 |
| 2025-09-17 | 1,182.5 | 1,184.0 | 1,178.0 | 1,179.0 | +1.5 | +0.13% | 1,070 |
| 2025-09-16 | 1,178.0 | 1,178.0 | 1,175.5 | 1,177.5 | +6.0 | +0.51% | 24,510 |
| 2025-09-12 | 1,171.5 | 1,171.5 | 1,171.5 | 1,171.5 | +7.5 | +0.64% | 100 |
| 2025-09-11 | 1,163.5 | 1,164.0 | 1,163.5 | 1,164.0 | — | — | 3,500 |
直近120営業日分を表示