46,650
-10 (-0.02%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 29,385 | 29,385 | 29,265 | 29,265 | +230 | +0.8% | 66 |
| 2022/05/20 | 28,810 | 29,150 | 28,810 | 29,035 | +155 | +0.5% | 1,540 |
| 2022/05/19 | 28,705 | 28,880 | 28,450 | 28,880 | -155 | -0.5% | 30 |
| 2022/05/18 | 29,290 | 29,290 | 28,930 | 29,035 | - | - | 41 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 29,485 | 29,500 | 28,865 | 28,865 | -90 | -0.3% | 29 |
| 2022/05/13 | 28,650 | 29,150 | 28,650 | 28,955 | +65 | +0.2% | 41 |
| 2022/05/12 | 28,525 | 29,045 | 28,525 | 28,890 | +200 | +0.7% | 42 |
| 2022/05/11 | 28,650 | 28,690 | 28,620 | 28,690 | -310 | -1.1% | 6 |
| 2022/05/10 | 29,100 | 29,100 | 28,715 | 29,000 | -500 | -1.7% | 122 |
| 2022/05/09 | 29,655 | 29,655 | 29,460 | 29,500 | -485 | -1.6% | 122 |
| 2022/05/06 | 29,755 | 30,000 | 29,685 | 29,985 | +245 | +0.8% | 257 |
| 2022/05/02 | 30,040 | 30,180 | 29,350 | 29,740 | +90 | +0.3% | 51 |
| 2022/04/28 | 29,225 | 29,650 | 29,030 | 29,650 | +490 | +1.7% | 35 |
| 2022/04/27 | 28,930 | 29,160 | 28,805 | 29,160 | -240 | -0.8% | 45 |
| 2022/04/26 | 29,535 | 29,570 | 29,400 | 29,400 | +275 | +0.9% | 105 |
| 2022/04/25 | 29,220 | 29,220 | 29,125 | 29,125 | -425 | -1.4% | 19 |
| 2022/04/22 | 29,800 | 29,805 | 29,550 | 29,550 | -600 | -2% | 86 |
| 2022/04/21 | 29,805 | 30,250 | 29,805 | 30,150 | +270 | +0.9% | 49 |
| 2022/04/20 | 30,100 | 30,100 | 29,880 | 29,880 | ±0 | ±0% | 3 |
| 2022/04/19 | 30,120 | 30,120 | 29,840 | 29,880 | +265 | +0.9% | 23 |
| 2022/04/18 | 29,645 | 29,710 | 29,440 | 29,615 | -175 | -0.6% | 37 |
| 2022/04/15 | 29,790 | 29,790 | 29,790 | 29,790 | +20 | +0.1% | 4 |
| 2022/04/14 | 29,730 | 29,925 | 29,730 | 29,770 | +225 | +0.8% | 74 |
| 2022/04/13 | 29,265 | 29,545 | 29,265 | 29,545 | +445 | +1.5% | 113 |
| 2022/04/12 | 29,350 | 29,635 | 29,100 | 29,100 | -210 | -0.7% | 14 |
| 2022/04/11 | 28,945 | 29,450 | 28,945 | 29,310 | - | - | 11 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 29,120 | 29,135 | 28,750 | 28,975 | -635 | -2.1% | 73 |
| 2022/04/06 | 29,615 | 29,615 | 29,505 | 29,610 | -75 | -0.3% | 12 |
| 2022/04/05 | 29,700 | 29,715 | 29,685 | 29,685 | +20 | +0.1% | 12 |
| 2022/04/04 | 29,700 | 29,750 | 29,605 | 29,665 | +170 | +0.6% | 20 |
| 2022/04/01 | 29,300 | 29,615 | 29,185 | 29,495 | -230 | -0.8% | 42 |
| 2022/03/31 | 29,405 | 29,855 | 29,405 | 29,725 | +160 | +0.5% | 144 |
| 2022/03/30 | 30,180 | 30,180 | 29,355 | 29,565 | -315 | -1.1% | 50 |
| 2022/03/29 | 30,250 | 30,250 | 29,800 | 29,880 | +70 | +0.2% | 113 |
| 2022/03/28 | 30,050 | 30,130 | 29,810 | 29,810 | +25 | +0.1% | 72 |
| 2022/03/25 | 29,845 | 29,940 | 29,685 | 29,785 | +110 | +0.4% | 17 |
| 2022/03/24 | 29,620 | 29,745 | 29,500 | 29,675 | -425 | -1.4% | 47 |
| 2022/03/23 | 29,740 | 30,100 | 29,645 | 30,100 | +675 | +2.3% | 47 |
| 2022/03/22 | 28,690 | 29,450 | 28,690 | 29,425 | +735 | +2.6% | 48 |
| 2022/03/18 | 28,700 | 29,050 | 28,690 | 28,690 | +135 | +0.5% | 83 |
| 2022/03/17 | 28,530 | 28,555 | 28,150 | 28,555 | +575 | +2.1% | 37 |
| 2022/03/16 | 28,030 | 28,050 | 27,905 | 27,980 | +70 | +0.3% | 106 |
| 2022/03/15 | 27,840 | 27,910 | 27,755 | 27,910 | +390 | +1.4% | 25 |
| 2022/03/14 | 27,250 | 27,800 | 27,250 | 27,520 | +470 | +1.7% | 130 |
| 2022/03/11 | 27,065 | 27,155 | 26,750 | 27,050 | -515 | -1.9% | 144 |
| 2022/03/10 | 26,895 | 27,565 | 26,895 | 27,565 | +1,170 | +4.4% | 142 |
| 2022/03/09 | 26,385 | 26,570 | 26,350 | 26,395 | +5 | ±0% | 48 |
| 2022/03/08 | 26,745 | 26,745 | 26,390 | 26,390 | -440 | -1.6% | 40 |
801～
850
件表示中 / 3769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
