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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 30,450 | 30,450 | 30,450 | 30,450 | -250 | -0.8% | 2 |
| 2018/06/22 | 30,700 | 30,700 | 30,700 | 30,700 | - | - | 1 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 30,450 | 30,650 | 30,400 | 30,650 | ±0 | ±0% | 59 |
| 2018/06/19 | 31,250 | 31,250 | 30,650 | 30,650 | -300 | -1% | 3 |
| 2018/06/18 | 30,950 | 30,950 | 30,950 | 30,950 | -250 | -0.8% | 8 |
| 2018/06/15 | 30,950 | 31,200 | 30,950 | 31,200 | - | - | 2 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 31,300 | 31,350 | 31,250 | 31,250 | +350 | +1.1% | 59 |
| 2018/06/12 | 30,900 | 31,000 | 30,900 | 30,900 | +100 | +0.3% | 19 |
| 2018/06/11 | 30,800 | 30,800 | 30,800 | 30,800 | +50 | +0.2% | 1 |
| 2018/06/08 | 30,750 | 30,750 | 30,750 | 30,750 | -50 | -0.2% | 10 |
| 2018/06/07 | 30,650 | 30,800 | 30,650 | 30,800 | +100 | +0.3% | 22 |
| 2018/06/06 | 30,550 | 30,700 | 30,550 | 30,700 | +300 | +1% | 9 |
| 2018/06/05 | 30,550 | 30,550 | 30,400 | 30,400 | -50 | -0.2% | 4 |
| 2018/06/04 | 30,450 | 30,450 | 30,450 | 30,450 | -150 | -0.5% | 3 |
| 2018/06/01 | 30,800 | 30,800 | 30,600 | 30,600 | +100 | +0.3% | 2 |
| 2018/05/31 | 30,500 | 30,500 | 30,500 | 30,500 | ±0 | ±0% | 1 |
| 2018/05/30 | 30,500 | 30,600 | 30,500 | 30,500 | - | - | 13 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 31,100 | 31,100 | 30,900 | 31,000 | +500 | +1.6% | 9 |
| 2018/05/25 | 30,850 | 30,850 | 30,500 | 30,500 | -450 | -1.5% | 31 |
| 2018/05/24 | 31,250 | 31,250 | 30,950 | 30,950 | -400 | -1.3% | 43 |
| 2018/05/23 | 31,450 | 31,450 | 31,350 | 31,350 | -300 | -0.9% | 13 |
| 2018/05/22 | 31,650 | 31,650 | 31,650 | 31,650 | -150 | -0.5% | 10 |
| 2018/05/21 | 31,950 | 31,950 | 31,800 | 31,800 | -150 | -0.5% | 6 |
| 2018/05/18 | 32,200 | 32,200 | 31,950 | 31,950 | +100 | +0.3% | 24 |
| 2018/05/17 | 31,800 | 31,850 | 31,800 | 31,850 | -100 | -0.3% | 4 |
| 2018/05/16 | 32,050 | 32,050 | 31,950 | 31,950 | -250 | -0.8% | 6 |
| 2018/05/15 | 32,300 | 32,300 | 32,200 | 32,200 | -750 | -2.3% | 5 |
| 2018/05/14 | 31,800 | 32,950 | 31,800 | 32,950 | +1,200 | +3.8% | 58 |
| 2018/05/11 | 31,950 | 31,950 | 31,750 | 31,750 | +250 | +0.8% | 9 |
| 2018/05/10 | 31,500 | 31,500 | 31,500 | 31,500 | -50 | -0.2% | 5 |
| 2018/05/09 | 31,550 | 31,550 | 31,550 | 31,550 | -450 | -1.4% | 10 |
| 2018/05/08 | 32,000 | 32,000 | 32,000 | 32,000 | - | - | 10 |
| 2018/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/02 | 31,950 | 31,950 | 31,400 | 31,400 | -450 | -1.4% | 40 |
| 2018/05/01 | 31,600 | 31,900 | 31,600 | 31,850 | +250 | +0.8% | 27 |
| 2018/04/27 | 31,150 | 31,600 | 31,150 | 31,600 | +700 | +2.3% | 60 |
| 2018/04/26 | 30,900 | 30,900 | 30,900 | 30,900 | ±0 | ±0% | 101 |
| 2018/04/25 | 30,600 | 30,900 | 30,600 | 30,900 | -50 | -0.2% | 5 |
| 2018/04/24 | 30,650 | 30,950 | 30,650 | 30,950 | +650 | +2.1% | 27 |
| 2018/04/23 | 30,250 | 30,350 | 30,250 | 30,300 | +50 | +0.2% | 5 |
| 2018/04/20 | 30,350 | 30,350 | 30,250 | 30,250 | ±0 | ±0% | 25 |
| 2018/04/19 | 30,450 | 30,450 | 30,250 | 30,250 | ±0 | ±0% | 4 |
| 2018/04/18 | 30,000 | 30,250 | 30,000 | 30,250 | - | - | 17 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 29,970 | 30,050 | 29,970 | 30,050 | +80 | +0.3% | 3 |
| 2018/04/13 | 29,700 | 29,970 | 29,700 | 29,970 | +240 | +0.8% | 10 |
| 2018/04/12 | 29,840 | 29,840 | 29,730 | 29,730 | -110 | -0.4% | 3 |
1751～
1800
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
