47,720
-540 (-1.12%)
株価：2026/08/19 11:21
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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 48,520 | 48,520 | 48,040 | 48,260 | -330 | -0.7% | 378 |
| 2026/08/17 | 48,690 | 48,840 | 48,560 | 48,590 | -150 | -0.3% | 855 |
| 2026/08/14 | 48,810 | 48,980 | 48,510 | 48,740 | -240 | -0.5% | 143 |
| 2026/08/13 | 49,180 | 49,420 | 48,930 | 48,980 | +170 | +0.3% | 552 |
| 2026/08/12 | 49,190 | 49,190 | 48,410 | 48,810 | -10 | ±0% | 162 |
| 2026/08/10 | 49,870 | 50,490 | 48,640 | 48,820 | -1,230 | -2.5% | 373 |
| 2026/08/07 | 49,750 | 50,280 | 49,560 | 50,050 | +300 | +0.6% | 133 |
| 2026/08/06 | 49,270 | 49,870 | 49,200 | 49,750 | +830 | +1.7% | 297 |
| 2026/08/05 | 49,320 | 49,320 | 48,820 | 48,920 | +220 | +0.5% | 257 |
| 2026/08/04 | 48,850 | 49,120 | 48,700 | 48,700 | -150 | -0.3% | 230 |
| 2026/08/03 | 50,480 | 50,480 | 48,830 | 48,850 | -2,010 | -4% | 880 |
| 2026/07/31 | 52,630 | 52,630 | 50,680 | 50,860 | -1,650 | -3.1% | 274 |
| 2026/07/30 | 52,810 | 52,810 | 52,100 | 52,510 | -750 | -1.4% | 95 |
| 2026/07/29 | 52,870 | 53,260 | 52,140 | 53,260 | +860 | +1.6% | 285 |
| 2026/07/28 | 52,100 | 52,400 | 51,980 | 52,400 | +110 | +0.2% | 150 |
| 2026/07/27 | 51,250 | 52,290 | 51,070 | 52,290 | +1,410 | +2.8% | 355 |
| 2026/07/24 | 50,690 | 51,080 | 50,480 | 50,880 | -210 | -0.4% | 82 |
| 2026/07/23 | 51,580 | 51,580 | 50,710 | 51,090 | -810 | -1.6% | 569 |
| 2026/07/22 | 51,680 | 52,220 | 51,680 | 51,900 | -220 | -0.4% | 236 |
| 2026/07/21 | 51,420 | 52,860 | 51,420 | 52,120 | +700 | +1.4% | 450 |
| 2026/07/17 | 51,860 | 52,220 | 51,170 | 51,420 | -440 | -0.8% | 447 |
| 2026/07/16 | 52,400 | 52,400 | 51,820 | 51,860 | -1,540 | -2.9% | 256 |
| 2026/07/15 | 51,900 | 53,400 | 51,900 | 53,400 | +1,530 | +2.9% | 277 |
| 2026/07/14 | 51,050 | 51,940 | 50,870 | 51,870 | +210 | +0.4% | 967 |
| 2026/07/13 | 52,400 | 52,610 | 51,460 | 51,660 | -170 | -0.3% | 680 |
| 2026/07/10 | 51,060 | 52,060 | 51,060 | 51,830 | -230 | -0.4% | 342 |
| 2026/07/09 | 52,180 | 52,220 | 51,600 | 52,060 | -910 | -1.7% | 869 |
| 2026/07/08 | 54,150 | 54,150 | 52,750 | 52,970 | -580 | -1.1% | 521 |
| 2026/07/07 | 52,880 | 53,600 | 52,880 | 53,550 | +650 | +1.2% | 515 |
| 2026/07/06 | 52,500 | 52,990 | 52,400 | 52,900 | +760 | +1.5% | 835 |
| 2026/07/03 | 52,340 | 52,820 | 52,080 | 52,140 | -260 | -0.5% | 487 |
| 2026/07/02 | 50,470 | 52,400 | 50,470 | 52,400 | +2,200 | +4.4% | 240 |
| 2026/07/01 | 50,850 | 50,930 | 49,830 | 50,200 | -1,260 | -2.4% | 265 |
| 2026/06/30 | 51,610 | 52,000 | 51,410 | 51,460 | -10 | ±0% | 1,317 |
| 2026/06/29 | 51,370 | 52,000 | 50,690 | 51,470 | +890 | +1.8% | 782 |
| 2026/06/26 | 49,500 | 50,580 | 49,500 | 50,580 | +570 | +1.1% | 615 |
| 2026/06/25 | 49,770 | 50,360 | 49,730 | 50,010 | +1,010 | +2.1% | 939 |
| 2026/06/24 | 49,420 | 49,570 | 49,000 | 49,000 | -50 | -0.1% | 626 |
| 2026/06/23 | 50,490 | 50,490 | 49,020 | 49,050 | -740 | -1.5% | 324 |
| 2026/06/22 | 50,180 | 50,180 | 49,400 | 49,790 | -210 | -0.4% | 103 |
| 2026/06/19 | 50,200 | 50,610 | 50,000 | 50,000 | -970 | -1.9% | 1,080 |
| 2026/06/18 | 50,570 | 51,020 | 50,170 | 50,970 | +220 | +0.4% | 327 |
| 2026/06/17 | 51,640 | 51,640 | 50,740 | 50,750 | -500 | -1% | 226 |
| 2026/06/16 | 52,340 | 52,480 | 51,150 | 51,250 | -1,110 | -2.1% | 516 |
| 2026/06/15 | 51,700 | 52,620 | 51,700 | 52,360 | +890 | +1.7% | 760 |
| 2026/06/12 | 51,660 | 51,660 | 50,730 | 51,470 | +740 | +1.5% | 790 |
| 2026/06/11 | 51,540 | 52,000 | 50,560 | 50,730 | -670 | -1.3% | 785 |
| 2026/06/10 | 49,890 | 51,400 | 49,890 | 51,400 | +2,200 | +4.5% | 2,100 |
| 2026/06/09 | 48,340 | 49,890 | 48,340 | 49,200 | +320 | +0.7% | 1,262 |
| 2026/06/08 | 49,810 | 49,810 | 48,400 | 48,880 | -1,020 | -2% | 351 |
1～
50
件表示中 / 4007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
