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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 32,650 | 32,900 | 32,650 | 32,900 | -200 | -0.6% | 11 |
| 2018/01/26 | 33,250 | 33,250 | 33,050 | 33,100 | -200 | -0.6% | 6 |
| 2018/01/25 | 32,950 | 33,300 | 32,950 | 33,300 | ±0 | ±0% | 19 |
| 2018/01/24 | 32,750 | 33,300 | 32,750 | 33,300 | +550 | +1.7% | 198 |
| 2018/01/23 | 32,100 | 32,750 | 32,100 | 32,750 | +900 | +2.8% | 181 |
| 2018/01/22 | 32,100 | 32,100 | 31,850 | 31,850 | +50 | +0.2% | 36 |
| 2018/01/19 | 31,500 | 31,800 | 31,500 | 31,800 | +300 | +1% | 15 |
| 2018/01/18 | 32,150 | 32,150 | 31,450 | 31,500 | -500 | -1.6% | 466 |
| 2018/01/17 | 32,200 | 32,200 | 32,000 | 32,000 | -100 | -0.3% | 16 |
| 2018/01/16 | 32,050 | 32,100 | 31,950 | 32,100 | -50 | -0.2% | 49 |
| 2018/01/15 | 31,650 | 32,150 | 31,650 | 32,150 | +500 | +1.6% | 63 |
| 2018/01/12 | 31,900 | 31,900 | 31,650 | 31,650 | -250 | -0.8% | 19 |
| 2018/01/11 | 31,750 | 32,000 | 31,750 | 31,900 | +100 | +0.3% | 213 |
| 2018/01/10 | 31,600 | 31,850 | 31,450 | 31,800 | +200 | +0.6% | 76 |
| 2018/01/09 | 30,650 | 31,600 | 30,650 | 31,600 | +1,000 | +3.3% | 231 |
| 2018/01/05 | 30,350 | 30,650 | 30,350 | 30,600 | +500 | +1.7% | 54 |
| 2018/01/04 | 29,680 | 30,100 | 29,680 | 30,100 | - | - | 70 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 29,720 | 29,720 | 29,680 | 29,680 | -50 | -0.2% | 13 |
| 2017/12/27 | 29,620 | 29,730 | 29,620 | 29,730 | +170 | +0.6% | 41 |
| 2017/12/26 | 29,560 | 29,600 | 29,560 | 29,560 | -140 | -0.5% | 51 |
| 2017/12/25 | 29,540 | 29,730 | 29,540 | 29,700 | +180 | +0.6% | 71 |
| 2017/12/22 | 29,400 | 29,520 | 29,400 | 29,520 | +270 | +0.9% | 79 |
| 2017/12/21 | 29,240 | 29,280 | 29,050 | 29,250 | -20 | -0.1% | 61 |
| 2017/12/20 | 29,570 | 29,570 | 29,270 | 29,270 | -310 | -1% | 42 |
| 2017/12/19 | 29,700 | 29,700 | 29,580 | 29,580 | -50 | -0.2% | 59 |
| 2017/12/18 | 29,520 | 29,630 | 29,520 | 29,630 | -110 | -0.4% | 76 |
| 2017/12/15 | 30,000 | 30,000 | 29,520 | 29,740 | -260 | -0.9% | 11 |
| 2017/12/14 | 30,000 | 30,000 | 30,000 | 30,000 | ±0 | ±0% | 6 |
| 2017/12/13 | 30,000 | 30,000 | 30,000 | 30,000 | +200 | +0.7% | 1 |
| 2017/12/12 | 29,800 | 29,800 | 29,800 | 29,800 | +250 | +0.8% | 11 |
| 2017/12/11 | 29,820 | 29,820 | 29,550 | 29,550 | -50 | -0.2% | 45 |
| 2017/12/08 | 29,400 | 29,600 | 29,400 | 29,600 | +510 | +1.8% | 33 |
| 2017/12/07 | 28,960 | 29,200 | 28,960 | 29,090 | -70 | -0.2% | 8 |
| 2017/12/06 | 29,320 | 29,320 | 29,050 | 29,160 | -390 | -1.3% | 13 |
| 2017/12/05 | 29,060 | 29,550 | 29,050 | 29,550 | -30 | -0.1% | 11 |
| 2017/12/04 | 29,580 | 29,580 | 29,580 | 29,580 | +300 | +1% | 4 |
| 2017/12/01 | 29,460 | 29,460 | 29,220 | 29,280 | +340 | +1.2% | 19 |
| 2017/11/30 | 29,070 | 29,070 | 28,940 | 28,940 | +190 | +0.7% | 83 |
| 2017/11/29 | 28,800 | 28,800 | 28,750 | 28,750 | -40 | -0.1% | 6 |
| 2017/11/28 | 28,710 | 28,790 | 28,530 | 28,790 | -120 | -0.4% | 87 |
| 2017/11/27 | 28,900 | 28,930 | 28,900 | 28,910 | +30 | +0.1% | 15 |
| 2017/11/24 | 28,950 | 28,950 | 28,640 | 28,880 | -470 | -1.6% | 19 |
| 2017/11/22 | 29,580 | 29,580 | 29,350 | 29,350 | -90 | -0.3% | 14 |
| 2017/11/21 | 29,150 | 29,440 | 29,150 | 29,440 | +290 | +1% | 22 |
| 2017/11/20 | 29,070 | 29,150 | 28,980 | 29,150 | ±0 | ±0% | 8 |
| 2017/11/17 | 29,210 | 29,210 | 29,150 | 29,150 | -240 | -0.8% | 16 |
| 2017/11/16 | 28,980 | 29,390 | 28,980 | 29,390 | +370 | +1.3% | 44 |
| 2017/11/15 | 29,380 | 29,380 | 29,000 | 29,020 | -620 | -2.1% | 41 |
| 2017/11/14 | 29,680 | 29,770 | 29,640 | 29,640 | -50 | -0.2% | 20 |
1851～
1900
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
