40,920
-30 (-0.07%)
株価：2024/05/17 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 不動産（ＴＯＰＩＸ－１７）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 40,700 | 40,940 | 40,350 | 40,920 | -30 | -0.1% | 592 |
| 2024/05/16 | 41,130 | 41,290 | 40,720 | 40,950 | -270 | -0.7% | 634 |
| 2024/05/15 | 41,620 | 41,690 | 41,140 | 41,220 | -550 | -1.3% | 742 |
| 2024/05/14 | 41,760 | 42,040 | 41,340 | 41,770 | -120 | -0.3% | 666 |
| 2024/05/13 | 42,670 | 42,670 | 41,410 | 41,890 | -1,480 | -3.4% | 1,972 |
| 2024/05/10 | 42,770 | 43,910 | 42,770 | 43,370 | +860 | +2% | 1,330 |
| 2024/05/09 | 43,210 | 43,210 | 42,420 | 42,510 | -120 | -0.3% | 303 |
| 2024/05/08 | 43,150 | 43,150 | 42,540 | 42,630 | -500 | -1.2% | 126 |
| 2024/05/07 | 43,420 | 43,420 | 43,010 | 43,130 | ±0 | ±0% | 251 |
| 2024/05/02 | 42,710 | 43,390 | 42,710 | 43,130 | +430 | +1% | 547 |
| 2024/05/01 | 42,490 | 42,930 | 42,250 | 42,700 | -490 | -1.1% | 378 |
| 2024/04/30 | 43,330 | 43,420 | 42,830 | 43,190 | +900 | +2.1% | 1,307 |
| 2024/04/26 | 41,450 | 42,560 | 41,400 | 42,290 | +790 | +1.9% | 630 |
| 2024/04/25 | 42,140 | 42,380 | 41,410 | 41,500 | -1,000 | -2.4% | 355 |
| 2024/04/24 | 42,410 | 42,720 | 42,370 | 42,500 | -40 | -0.1% | 617 |
| 2024/04/23 | 42,810 | 43,060 | 42,410 | 42,540 | +90 | +0.2% | 653 |
| 2024/04/22 | 42,710 | 42,880 | 42,100 | 42,450 | -430 | -1% | 992 |
| 2024/04/19 | 42,350 | 43,150 | 41,500 | 42,880 | -620 | -1.4% | 1,941 |
| 2024/04/18 | 42,640 | 43,710 | 41,580 | 43,500 | +640 | +1.5% | 803 |
| 2024/04/17 | 43,410 | 44,000 | 42,650 | 42,860 | -340 | -0.8% | 615 |
| 2024/04/16 | 43,850 | 44,450 | 42,920 | 43,200 | -1,350 | -3% | 2,461 |
| 2024/04/15 | 44,140 | 44,840 | 43,810 | 44,550 | -140 | -0.3% | 870 |
| 2024/04/12 | 43,570 | 45,040 | 43,250 | 44,690 | +2,040 | +4.8% | 3,749 |
| 2024/04/11 | 42,890 | 42,890 | 42,470 | 42,650 | -940 | -2.2% | 1,518 |
| 2024/04/10 | 44,150 | 44,150 | 43,520 | 43,590 | -390 | -0.9% | 523 |
| 2024/04/09 | 43,400 | 44,040 | 43,400 | 43,980 | +790 | +1.8% | 1,472 |
| 2024/04/08 | 43,180 | 43,420 | 42,700 | 43,190 | +490 | +1.1% | 1,025 |
| 2024/04/05 | 42,300 | 42,790 | 41,870 | 42,700 | +90 | +0.2% | 984 |
| 2024/04/04 | 42,970 | 43,000 | 42,480 | 42,610 | +160 | +0.4% | 1,746 |
| 2024/04/03 | 42,060 | 42,570 | 41,970 | 42,450 | -290 | -0.7% | 3,281 |
| 2024/04/02 | 43,410 | 44,570 | 42,390 | 42,740 | -60 | -0.1% | 890 |
| 2024/04/01 | 44,460 | 44,500 | 42,390 | 42,800 | -1,150 | -2.6% | 2,269 |
| 2024/03/29 | 43,420 | 46,300 | 43,420 | 43,950 | +990 | +2.3% | 2,464 |
| 2024/03/28 | 43,470 | 44,840 | 42,820 | 42,960 | +190 | +0.4% | 1,137 |
| 2024/03/27 | 42,190 | 43,210 | 42,190 | 42,770 | +900 | +2.1% | 1,714 |
| 2024/03/26 | 41,480 | 41,940 | 41,480 | 41,870 | +170 | +0.4% | 898 |
| 2024/03/25 | 42,650 | 42,650 | 41,620 | 41,700 | -1,020 | -2.4% | 388 |
| 2024/03/22 | 42,000 | 42,750 | 42,000 | 42,720 | +580 | +1.4% | 659 |
| 2024/03/21 | 43,220 | 43,770 | 41,560 | 42,140 | +320 | +0.8% | 1,988 |
| 2024/03/19 | 40,200 | 41,930 | 40,080 | 41,820 | +1,740 | +4.3% | 812 |
| 2024/03/18 | 39,290 | 40,080 | 39,270 | 40,080 | +1,250 | +3.2% | 533 |
| 2024/03/15 | 38,240 | 38,830 | 38,240 | 38,830 | +690 | +1.8% | 424 |
| 2024/03/14 | 37,530 | 38,140 | 37,530 | 38,140 | +620 | +1.7% | 503 |
| 2024/03/13 | 38,080 | 38,080 | 37,330 | 37,520 | -70 | -0.2% | 267 |
| 2024/03/12 | 37,970 | 37,970 | 36,880 | 37,590 | -50 | -0.1% | 258 |
| 2024/03/11 | 38,310 | 38,310 | 37,280 | 37,640 | -1,090 | -2.8% | 196 |
| 2024/03/08 | 38,870 | 39,330 | 38,170 | 38,730 | +360 | +0.9% | 552 |
| 2024/03/07 | 38,940 | 39,210 | 38,350 | 38,370 | -260 | -0.7% | 130 |
| 2024/03/06 | 38,170 | 38,900 | 38,170 | 38,630 | +520 | +1.4% | 178 |
| 2024/03/05 | 38,370 | 38,370 | 38,040 | 38,110 | -320 | -0.8% | 133 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
