42,420
+460 (+1.10%)
株価：2025/07/09 14:33
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 |
|---|---|---|---|---|---|---|---|
| 2019/10/16 | 30,350 | 30,650 | 30,350 | 30,600 | +250 | +0.8% | 38 |
| 2019/10/15 | 30,100 | 30,350 | 30,100 | 30,350 | - | - | 193 |
| 2019/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/10 | 29,600 | 29,600 | 29,600 | 29,600 | - | - | 6 |
| 2019/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/07 | 29,860 | 29,860 | 29,670 | 29,670 | - | - | 21 |
| 2019/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/03 | 29,490 | 29,490 | 29,350 | 29,360 | -340 | -1.1% | 6 |
| 2019/10/02 | 29,890 | 29,890 | 29,700 | 29,700 | -290 | -1% | 14 |
| 2019/10/01 | 29,710 | 29,990 | 29,710 | 29,990 | +140 | +0.5% | 35 |
| 2019/09/30 | 29,610 | 29,860 | 29,610 | 29,850 | +140 | +0.5% | 36 |
| 2019/09/27 | 29,800 | 29,800 | 29,710 | 29,710 | -440 | -1.5% | 2 |
| 2019/09/26 | 30,000 | 30,150 | 30,000 | 30,150 | +150 | +0.5% | 108 |
| 2019/09/25 | 29,870 | 30,000 | 29,870 | 30,000 | +90 | +0.3% | 90 |
| 2019/09/24 | 29,940 | 29,940 | 29,790 | 29,910 | +10 | ±0% | 24 |
| 2019/09/20 | 30,100 | 30,200 | 29,900 | 29,900 | +250 | +0.8% | 61 |
| 2019/09/19 | 29,420 | 29,710 | 29,420 | 29,650 | +340 | +1.2% | 37 |
| 2019/09/18 | 29,560 | 29,560 | 29,310 | 29,310 | -250 | -0.8% | 5 |
| 2019/09/17 | 29,110 | 29,660 | 29,110 | 29,560 | +440 | +1.5% | 145 |
| 2019/09/13 | 28,540 | 29,120 | 28,520 | 29,120 | +670 | +2.4% | 172 |
| 2019/09/12 | 28,300 | 28,450 | 28,300 | 28,450 | +320 | +1.1% | 22 |
| 2019/09/11 | 28,170 | 28,170 | 28,000 | 28,130 | -140 | -0.5% | 124 |
| 2019/09/10 | 28,270 | 28,270 | 28,270 | 28,270 | -380 | -1.3% | 2 |
| 2019/09/09 | 28,610 | 28,650 | 28,610 | 28,650 | +180 | +0.6% | 3 |
| 2019/09/06 | 28,470 | 28,470 | 28,470 | 28,470 | -290 | -1% | 3 |
| 2019/09/05 | 28,520 | 28,780 | 28,520 | 28,760 | +590 | +2.1% | 60 |
| 2019/09/04 | 28,110 | 28,170 | 28,110 | 28,170 | -100 | -0.4% | 6 |
| 2019/09/03 | 28,270 | 28,270 | 28,270 | 28,270 | -20 | -0.1% | 2 |
| 2019/09/02 | 28,230 | 28,290 | 28,230 | 28,290 | -120 | -0.4% | 44 |
| 2019/08/30 | 28,400 | 28,470 | 28,270 | 28,410 | - | - | 24 |
| 2019/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/28 | 28,280 | 28,470 | 28,280 | 28,400 | +200 | +0.7% | 98 |
| 2019/08/27 | 28,190 | 28,200 | 28,190 | 28,200 | +200 | +0.7% | 45 |
| 2019/08/26 | 27,610 | 28,000 | 27,610 | 28,000 | -110 | -0.4% | 109 |
| 2019/08/23 | 28,150 | 28,220 | 28,110 | 28,110 | +150 | +0.5% | 16 |
| 2019/08/22 | 28,000 | 28,180 | 27,960 | 27,960 | +10 | ±0% | 149 |
| 2019/08/21 | 28,000 | 28,000 | 27,940 | 27,950 | -150 | -0.5% | 87 |
| 2019/08/20 | 27,580 | 28,100 | 27,580 | 28,100 | +690 | +2.5% | 17 |
| 2019/08/19 | 27,230 | 27,410 | 27,230 | 27,410 | +250 | +0.9% | 2 |
| 2019/08/16 | 26,860 | 27,230 | 26,860 | 27,160 | +550 | +2.1% | 72 |
| 2019/08/15 | 26,550 | 26,610 | 26,540 | 26,610 | -260 | -1% | 40 |
| 2019/08/14 | 26,900 | 26,900 | 26,790 | 26,870 | - | - | 73 |
| 2019/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/09 | 27,210 | 27,380 | 27,210 | 27,370 | +380 | +1.4% | 25 |
| 2019/08/08 | 27,080 | 27,080 | 26,990 | 26,990 | -130 | -0.5% | 17 |
| 2019/08/07 | 26,890 | 27,120 | 26,890 | 27,120 | +360 | +1.3% | 222 |
| 2019/08/06 | 26,540 | 26,830 | 26,250 | 26,760 | -130 | -0.5% | 41 |
| 2019/08/05 | 27,400 | 27,400 | 26,800 | 26,890 | -610 | -2.2% | 21 |
| 2019/08/02 | 27,490 | 27,640 | 27,490 | 27,500 | -280 | -1% | 33 |
1401～
1450
件表示中 / 3738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
