46,040
-610 (-1.31%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 28,750 | 28,980 | 28,750 | 28,890 | +90 | +0.3% | 14 |
| 2019/02/04 | 28,550 | 28,830 | 28,550 | 28,800 | - | - | 12 |
| 2019/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/31 | 28,230 | 28,590 | 28,230 | 28,500 | +370 | +1.3% | 427 |
| 2019/01/30 | 28,020 | 28,130 | 28,020 | 28,130 | +300 | +1.1% | 13 |
| 2019/01/29 | 27,830 | 27,830 | 27,830 | 27,830 | - | - | 5 |
| 2019/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/25 | 28,260 | 28,260 | 28,260 | 28,260 | +10 | ±0% | 2 |
| 2019/01/24 | 28,000 | 28,250 | 27,900 | 28,250 | +80 | +0.3% | 79 |
| 2019/01/23 | 28,190 | 28,190 | 28,070 | 28,170 | - | - | 7 |
| 2019/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/21 | 28,360 | 28,580 | 28,360 | 28,500 | +240 | +0.8% | 48 |
| 2019/01/18 | 27,770 | 28,260 | 27,770 | 28,260 | +540 | +1.9% | 4 |
| 2019/01/17 | 27,560 | 27,720 | 27,560 | 27,720 | +220 | +0.8% | 36 |
| 2019/01/16 | 27,490 | 27,500 | 27,490 | 27,500 | +130 | +0.5% | 101 |
| 2019/01/15 | 27,250 | 27,400 | 27,250 | 27,370 | +80 | +0.3% | 60 |
| 2019/01/11 | 27,430 | 27,430 | 27,290 | 27,290 | +360 | +1.3% | 206 |
| 2019/01/10 | 26,800 | 27,300 | 26,800 | 26,930 | -370 | -1.4% | 23 |
| 2019/01/09 | 27,260 | 27,300 | 27,260 | 27,300 | +290 | +1.1% | 3 |
| 2019/01/08 | 27,000 | 27,100 | 26,990 | 27,010 | +20 | +0.1% | 10 |
| 2019/01/07 | 26,580 | 26,990 | 26,580 | 26,990 | +1,390 | +5.4% | 29 |
| 2019/01/04 | 26,010 | 26,010 | 25,600 | 25,600 | -910 | -3.4% | 23 |
| 2018/12/28 | 26,520 | 26,590 | 26,480 | 26,510 | -290 | -1.1% | 8 |
| 2018/12/27 | 25,990 | 26,850 | 25,990 | 26,800 | +1,280 | +5% | 15 |
| 2018/12/26 | 25,720 | 26,020 | 25,450 | 25,520 | +70 | +0.3% | 79 |
| 2018/12/25 | 25,830 | 25,830 | 25,280 | 25,450 | -1,140 | -4.3% | 236 |
| 2018/12/21 | 27,280 | 27,280 | 26,590 | 26,590 | -980 | -3.6% | 40 |
| 2018/12/20 | 27,930 | 27,930 | 27,570 | 27,570 | -520 | -1.9% | 17 |
| 2018/12/19 | 28,150 | 28,170 | 28,040 | 28,090 | -170 | -0.6% | 149 |
| 2018/12/18 | 28,490 | 28,490 | 28,170 | 28,260 | -680 | -2.3% | 41 |
| 2018/12/17 | 28,630 | 28,960 | 28,630 | 28,940 | +270 | +0.9% | 144 |
| 2018/12/14 | 28,840 | 28,840 | 28,670 | 28,670 | -160 | -0.6% | 41 |
| 2018/12/13 | 28,760 | 28,830 | 28,760 | 28,830 | ±0 | ±0% | 47 |
| 2018/12/12 | 28,540 | 28,910 | 28,540 | 28,830 | +640 | +2.3% | 23 |
| 2018/12/11 | 28,550 | 28,550 | 28,190 | 28,190 | - | - | 41 |
| 2018/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/07 | 28,520 | 28,700 | 28,520 | 28,700 | +100 | +0.3% | 7 |
| 2018/12/06 | 28,630 | 28,630 | 28,560 | 28,600 | +320 | +1.1% | 27 |
| 2018/12/05 | 28,280 | 28,280 | 28,280 | 28,280 | -440 | -1.5% | 6 |
| 2018/12/04 | 29,200 | 29,200 | 28,720 | 28,720 | -530 | -1.8% | 42 |
| 2018/12/03 | 28,800 | 29,410 | 28,800 | 29,250 | +340 | +1.2% | 31 |
| 2018/11/30 | 28,910 | 28,910 | 28,910 | 28,910 | -140 | -0.5% | 1 |
| 2018/11/29 | 28,810 | 29,050 | 28,810 | 29,050 | +220 | +0.8% | 83 |
| 2018/11/28 | 28,830 | 28,830 | 28,830 | 28,830 | +150 | +0.5% | 2 |
| 2018/11/27 | 28,470 | 28,680 | 28,470 | 28,680 | +150 | +0.5% | 7 |
| 2018/11/26 | 28,330 | 28,540 | 28,330 | 28,530 | +230 | +0.8% | 35 |
| 2018/11/22 | 28,170 | 28,320 | 28,170 | 28,300 | +380 | +1.4% | 43 |
| 2018/11/21 | 27,980 | 27,980 | 27,920 | 27,920 | -480 | -1.7% | 35 |
| 2018/11/20 | 28,110 | 28,430 | 28,110 | 28,400 | - | - | 71 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
件表示中 / 3770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
