46,660
±0 (0.00%)
株価：2025/08/22 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 46,840 | 46,840 | 46,450 | 46,660 | ±0 | ±0% | 214 |
| 2025/08/21 | 46,810 | 46,890 | 46,440 | 46,660 | -300 | -0.6% | 188 |
| 2025/08/20 | 47,150 | 47,280 | 46,820 | 46,960 | +110 | +0.2% | 159 |
| 2025/08/19 | 46,050 | 46,930 | 46,050 | 46,850 | +870 | +1.9% | 424 |
| 2025/08/18 | 45,870 | 46,070 | 45,600 | 45,980 | +150 | +0.3% | 174 |
| 2025/08/15 | 45,500 | 45,830 | 45,400 | 45,830 | +590 | +1.3% | 221 |
| 2025/08/14 | 45,690 | 45,690 | 45,240 | 45,240 | -620 | -1.4% | 141 |
| 2025/08/13 | 45,760 | 46,070 | 45,620 | 45,860 | +140 | +0.3% | 163 |
| 2025/08/12 | 45,640 | 46,080 | 45,340 | 45,720 | +420 | +0.9% | 1,523 |
| 2025/08/08 | 44,180 | 45,300 | 44,180 | 45,300 | +1,120 | +2.5% | 608 |
| 2025/08/07 | 44,350 | 44,500 | 44,000 | 44,180 | +250 | +0.6% | 875 |
| 2025/08/06 | 43,170 | 44,430 | 43,170 | 43,930 | +1,170 | +2.7% | 1,947 |
| 2025/08/05 | 42,750 | 42,870 | 42,560 | 42,760 | +90 | +0.2% | 196 |
| 2025/08/04 | 42,140 | 42,670 | 42,080 | 42,670 | +210 | +0.5% | 493 |
| 2025/08/01 | 41,740 | 42,500 | 41,740 | 42,460 | +1,150 | +2.8% | 159 |
| 2025/07/31 | 41,590 | 41,590 | 41,290 | 41,310 | +10 | ±0% | 85 |
| 2025/07/30 | 40,990 | 41,300 | 40,910 | 41,300 | +450 | +1.1% | 462 |
| 2025/07/29 | 41,000 | 41,000 | 40,800 | 40,850 | -340 | -0.8% | 89 |
| 2025/07/28 | 41,370 | 41,620 | 41,150 | 41,190 | -10 | ±0% | 409 |
| 2025/07/25 | 41,160 | 41,290 | 40,710 | 41,200 | +110 | +0.3% | 240 |
| 2025/07/24 | 41,380 | 41,430 | 41,090 | 41,090 | +40 | +0.1% | 102 |
| 2025/07/23 | 40,810 | 41,120 | 40,640 | 41,050 | +870 | +2.2% | 201 |
| 2025/07/22 | 40,450 | 40,450 | 39,980 | 40,180 | +30 | +0.1% | 250 |
| 2025/07/18 | 40,880 | 40,880 | 40,150 | 40,150 | -680 | -1.7% | 659 |
| 2025/07/17 | 40,420 | 40,830 | 40,420 | 40,830 | +340 | +0.8% | 67 |
| 2025/07/16 | 41,060 | 41,060 | 40,430 | 40,490 | -640 | -1.6% | 829 |
| 2025/07/15 | 42,220 | 42,220 | 41,030 | 41,130 | -390 | -0.9% | 132 |
| 2025/07/14 | 41,180 | 41,650 | 41,110 | 41,520 | -840 | -2% | 916 |
| 2025/07/11 | 42,410 | 42,600 | 42,360 | 42,360 | +70 | +0.2% | 137 |
| 2025/07/10 | 42,810 | 42,810 | 42,170 | 42,290 | -130 | -0.3% | 59 |
| 2025/07/09 | 42,040 | 42,430 | 42,040 | 42,420 | +460 | +1.1% | 36 |
| 2025/07/08 | 42,100 | 42,100 | 41,770 | 41,960 | -130 | -0.3% | 586 |
| 2025/07/07 | 42,290 | 42,420 | 42,090 | 42,090 | -70 | -0.2% | 24 |
| 2025/07/04 | 42,390 | 42,660 | 42,160 | 42,160 | -390 | -0.9% | 131 |
| 2025/07/03 | 42,680 | 42,680 | 42,480 | 42,550 | -250 | -0.6% | 38 |
| 2025/07/02 | 42,310 | 42,800 | 41,910 | 42,800 | +650 | +1.5% | 227 |
| 2025/07/01 | 42,390 | 42,390 | 41,960 | 42,150 | +40 | +0.1% | 81 |
| 2025/06/30 | 42,390 | 42,860 | 42,110 | 42,110 | +150 | +0.4% | 774 |
| 2025/06/27 | 42,070 | 42,300 | 41,930 | 41,960 | +110 | +0.3% | 1,735 |
| 2025/06/26 | 41,480 | 41,940 | 41,470 | 41,850 | +190 | +0.5% | 398 |
| 2025/06/25 | 42,110 | 42,110 | 41,660 | 41,660 | -340 | -0.8% | 48 |
| 2025/06/24 | 42,870 | 42,900 | 42,000 | 42,000 | -690 | -1.6% | 252 |
| 2025/06/23 | 42,770 | 43,060 | 42,690 | 42,690 | -40 | -0.1% | 89 |
| 2025/06/20 | 42,480 | 42,770 | 42,480 | 42,730 | -120 | -0.3% | 15 |
| 2025/06/19 | 42,630 | 43,000 | 42,630 | 42,850 | +100 | +0.2% | 71 |
| 2025/06/18 | 42,020 | 42,750 | 42,020 | 42,750 | +630 | +1.5% | 51 |
| 2025/06/17 | 41,730 | 42,190 | 41,680 | 42,120 | +300 | +0.7% | 1,003 |
| 2025/06/16 | 41,900 | 41,920 | 41,710 | 41,820 | +70 | +0.2% | 859 |
| 2025/06/13 | 41,610 | 41,890 | 41,610 | 41,750 | -140 | -0.3% | 21 |
| 2025/06/12 | 41,760 | 41,890 | 41,500 | 41,890 | +70 | +0.2% | 38 |
1～
50
件表示中 / 3768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
