50,560
-4200 (-7.67%)
株価：2026/11/06 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 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 52,760 | 53,140 | 50,310 | 50,560 | -4,200 | -7.7% | 2,504 |
| 2026/11/05 | 52,960 | 54,790 | 52,010 | 54,760 | +3,700 | +7.2% | 2,982 |
| 2026/11/04 | 50,580 | 51,060 | 50,250 | 51,060 | +650 | +1.3% | 751 |
| 2026/11/02 | 50,570 | 50,570 | 49,970 | 50,410 | +540 | +1.1% | 5,942 |
| 2026/10/30 | 49,700 | 50,060 | 49,700 | 49,870 | +610 | +1.2% | 326 |
| 2026/10/29 | 48,740 | 49,260 | 48,740 | 49,260 | +380 | +0.8% | 301 |
| 2026/10/28 | 50,030 | 50,270 | 48,880 | 48,880 | -990 | -2% | 636 |
| 2026/10/27 | 51,140 | 51,280 | 49,640 | 49,870 | -1,420 | -2.8% | 726 |
| 2026/10/26 | 50,920 | 51,710 | 50,050 | 51,290 | +550 | +1.1% | 746 |
| 2026/10/23 | 49,980 | 50,740 | 49,840 | 50,740 | +1,160 | +2.3% | 783 |
| 2026/10/22 | 49,320 | 49,940 | 49,120 | 49,580 | +120 | +0.2% | 387 |
| 2026/10/21 | 49,610 | 49,820 | 49,250 | 49,460 | +550 | +1.1% | 470 |
| 2026/10/20 | 48,910 | 49,080 | 48,680 | 48,910 | -360 | -0.7% | 180 |
| 2026/10/19 | 48,200 | 49,270 | 48,200 | 49,270 | +570 | +1.2% | 443 |
| 2026/10/16 | 48,460 | 48,940 | 48,270 | 48,700 | +940 | +2% | 512 |
| 2026/10/15 | 46,380 | 47,760 | 46,380 | 47,760 | +1,030 | +2.2% | 430 |
| 2026/10/14 | 47,160 | 47,160 | 46,380 | 46,730 | -570 | -1.2% | 462 |
| 2026/10/13 | 47,260 | 47,300 | 46,820 | 47,300 | +660 | +1.4% | 2,234 |
| 2026/10/09 | 46,690 | 46,900 | 46,610 | 46,640 | -50 | -0.1% | 208 |
| 2026/10/08 | 46,500 | 46,740 | 46,030 | 46,690 | -50 | -0.1% | 994 |
| 2026/10/07 | 46,520 | 47,060 | 46,520 | 46,740 | +110 | +0.2% | 165 |
| 2026/10/06 | 46,650 | 46,750 | 46,500 | 46,630 | +20 | ±0% | 260 |
| 2026/10/05 | 47,120 | 47,120 | 46,610 | 46,610 | -390 | -0.8% | 273 |
| 2026/10/02 | 47,760 | 47,760 | 46,910 | 47,000 | -1,290 | -2.7% | 291 |
| 2026/10/01 | 48,100 | 48,290 | 47,730 | 48,290 | +20 | ±0% | 1,138 |
| 2026/09/30 | 47,200 | 48,290 | 47,200 | 48,270 | +710 | +1.5% | 185 |
| 2026/09/29 | 48,020 | 48,020 | 47,460 | 47,560 | -710 | -1.5% | 270 |
| 2026/09/28 | 48,860 | 49,030 | 48,270 | 48,270 | -400 | -0.8% | 67 |
| 2026/09/25 | 48,760 | 48,850 | 48,490 | 48,670 | -90 | -0.2% | 80 |
| 2026/09/24 | 49,250 | 49,250 | 48,350 | 48,760 | +210 | +0.4% | 55 |
| 2026/09/18 | 48,790 | 49,120 | 48,550 | 48,550 | -700 | -1.4% | 114 |
| 2026/09/17 | 48,730 | 49,250 | 48,630 | 49,250 | +1,130 | +2.3% | 145 |
| 2026/09/16 | 48,390 | 48,620 | 48,120 | 48,120 | +230 | +0.5% | 80 |
| 2026/09/15 | 49,040 | 49,040 | 47,810 | 47,890 | -700 | -1.4% | 1,723 |
| 2026/09/14 | 47,750 | 48,870 | 47,750 | 48,590 | +600 | +1.3% | 136 |
| 2026/09/11 | 47,880 | 48,120 | 47,640 | 47,990 | -260 | -0.5% | 608 |
| 2026/09/10 | 48,460 | 48,460 | 48,080 | 48,250 | -290 | -0.6% | 365 |
| 2026/09/09 | 48,400 | 48,850 | 48,400 | 48,540 | -560 | -1.1% | 133 |
| 2026/09/08 | 48,420 | 49,100 | 48,170 | 49,100 | +610 | +1.3% | 456 |
| 2026/09/07 | 48,980 | 49,220 | 48,480 | 48,490 | -490 | -1% | 149 |
| 2026/09/04 | 48,830 | 49,290 | 48,830 | 48,980 | -110 | -0.2% | 249 |
| 2026/09/03 | 48,860 | 49,360 | 48,700 | 49,090 | -220 | -0.4% | 586 |
| 2026/09/02 | 50,000 | 50,060 | 49,290 | 49,310 | -1,200 | -2.4% | 389 |
| 2026/09/01 | 49,910 | 50,600 | 49,880 | 50,510 | +550 | +1.1% | 122 |
| 2026/08/31 | 49,880 | 50,300 | 49,880 | 49,960 | -450 | -0.9% | 235 |
| 2026/08/28 | 49,720 | 50,410 | 49,700 | 50,410 | +500 | +1% | 162 |
| 2026/08/27 | 49,710 | 50,170 | 49,360 | 49,910 | -240 | -0.5% | 309 |
| 2026/08/26 | 50,120 | 50,270 | 49,840 | 50,150 | +390 | +0.8% | 303 |
| 2026/08/25 | 49,950 | 49,950 | 49,570 | 49,760 | +280 | +0.6% | 210 |
| 2026/08/24 | 49,570 | 49,820 | 49,280 | 49,480 | +280 | +0.6% | 318 |
1～
50
件表示中 / 4060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
