42,450
+30 (+0.07%)
株価：2025/07/10 10:00
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/13 | 30,350 | 30,350 | 29,690 | 29,690 | -960 | -3.1% | 172 |
| 2017/11/10 | 30,450 | 30,650 | 30,350 | 30,650 | +200 | +0.7% | 25 |
| 2017/11/09 | 30,500 | 31,250 | 30,450 | 30,450 | ±0 | ±0% | 173 |
| 2017/11/08 | 30,300 | 30,450 | 30,300 | 30,450 | +150 | +0.5% | 33 |
| 2017/11/07 | 29,920 | 30,300 | 29,920 | 30,300 | +470 | +1.6% | 254 |
| 2017/11/06 | 29,810 | 29,920 | 29,810 | 29,830 | +30 | +0.1% | 472 |
| 2017/11/02 | 29,790 | 29,850 | 29,790 | 29,800 | +50 | +0.2% | 125 |
| 2017/11/01 | 29,500 | 29,780 | 29,500 | 29,750 | +350 | +1.2% | 144 |
| 2017/10/31 | 29,050 | 29,410 | 29,050 | 29,400 | +210 | +0.7% | 107 |
| 2017/10/30 | 29,080 | 29,190 | 29,080 | 29,190 | +90 | +0.3% | 54 |
| 2017/10/27 | 28,940 | 29,100 | 28,940 | 29,100 | - | - | 138 |
| 2017/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/25 | 29,090 | 29,090 | 28,900 | 28,970 | -90 | -0.3% | 29 |
| 2017/10/24 | 28,950 | 29,060 | 28,950 | 29,060 | +90 | +0.3% | 91 |
| 2017/10/23 | 29,010 | 29,170 | 28,930 | 28,970 | +80 | +0.3% | 57 |
| 2017/10/20 | 29,100 | 29,100 | 28,890 | 28,890 | -180 | -0.6% | 15 |
| 2017/10/19 | 28,970 | 29,230 | 28,960 | 29,070 | +100 | +0.3% | 197 |
| 2017/10/18 | 28,850 | 28,970 | 28,850 | 28,970 | +120 | +0.4% | 26 |
| 2017/10/17 | 29,050 | 29,090 | 28,830 | 28,850 | -200 | -0.7% | 37 |
| 2017/10/16 | 28,800 | 29,050 | 28,800 | 29,050 | +320 | +1.1% | 101 |
| 2017/10/13 | 28,520 | 28,730 | 28,520 | 28,730 | +170 | +0.6% | 42 |
| 2017/10/12 | 28,610 | 28,640 | 28,560 | 28,560 | -70 | -0.2% | 57 |
| 2017/10/11 | 28,510 | 28,630 | 28,510 | 28,630 | +120 | +0.4% | 12 |
| 2017/10/10 | 28,410 | 28,510 | 28,410 | 28,510 | +110 | +0.4% | 34 |
| 2017/10/06 | 28,160 | 28,440 | 28,160 | 28,400 | +160 | +0.6% | 67 |
| 2017/10/05 | 28,400 | 28,400 | 28,240 | 28,240 | -160 | -0.6% | 50 |
| 2017/10/04 | 28,250 | 28,400 | 28,250 | 28,400 | +160 | +0.6% | 33 |
| 2017/10/03 | 27,750 | 28,260 | 27,750 | 28,240 | +460 | +1.7% | 94 |
| 2017/10/02 | 27,730 | 27,810 | 27,730 | 27,780 | +10 | ±0% | 17 |
| 2017/09/29 | 27,770 | 27,770 | 27,770 | 27,770 | +10 | ±0% | 11 |
| 2017/09/28 | 27,900 | 27,900 | 27,760 | 27,760 | -30 | -0.1% | 5 |
| 2017/09/27 | 27,790 | 27,790 | 27,790 | 27,790 | -10 | ±0% | 5 |
1851～
1900
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
