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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 28,870 | 29,280 | 28,870 | 29,120 | +20 | +0.1% | 65 |
| 2017/06/16 | 29,310 | 29,310 | 29,100 | 29,100 | -210 | -0.7% | 8 |
| 2017/06/15 | 29,310 | 29,310 | 29,310 | 29,310 | - | - | 1 |
| 2017/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/13 | 28,700 | 29,020 | 28,700 | 29,020 | +290 | +1% | 51 |
| 2017/06/12 | 28,730 | 28,750 | 28,730 | 28,730 | +280 | +1% | 13 |
| 2017/06/09 | 28,250 | 28,700 | 28,250 | 28,450 | +210 | +0.7% | 30 |
| 2017/06/08 | 28,600 | 28,600 | 28,240 | 28,240 | -560 | -1.9% | 117 |
| 2017/06/07 | 28,810 | 28,810 | 28,800 | 28,800 | -10 | ±0% | 11 |
| 2017/06/06 | 28,810 | 28,810 | 28,810 | 28,810 | -180 | -0.6% | 1 |
| 2017/06/05 | 29,400 | 29,400 | 28,990 | 28,990 | -280 | -1% | 23 |
| 2017/06/02 | 28,800 | 29,360 | 28,800 | 29,270 | +510 | +1.8% | 126 |
| 2017/06/01 | 28,520 | 28,760 | 28,520 | 28,760 | +660 | +2.3% | 15 |
| 2017/05/31 | 28,090 | 28,130 | 28,090 | 28,100 | -110 | -0.4% | 12 |
| 2017/05/30 | 28,380 | 28,380 | 28,210 | 28,210 | -210 | -0.7% | 20 |
| 2017/05/29 | 28,280 | 28,420 | 28,280 | 28,420 | - | - | 20 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 28,490 | 28,600 | 28,490 | 28,600 | +460 | +1.6% | 9 |
| 2017/05/24 | 28,250 | 28,250 | 28,140 | 28,140 | -50 | -0.2% | 11 |
| 2017/05/23 | 28,060 | 28,190 | 28,020 | 28,190 | +110 | +0.4% | 487 |
| 2017/05/22 | 28,120 | 28,210 | 28,020 | 28,080 | +490 | +1.8% | 25 |
| 2017/05/19 | 27,780 | 27,780 | 27,590 | 27,590 | -190 | -0.7% | 12 |
| 2017/05/18 | 27,270 | 27,790 | 27,270 | 27,780 | -490 | -1.7% | 77 |
| 2017/05/17 | 28,270 | 28,270 | 28,270 | 28,270 | -450 | -1.6% | 1 |
| 2017/05/16 | 28,760 | 28,770 | 28,700 | 28,720 | +160 | +0.6% | 40 |
| 2017/05/15 | 28,500 | 28,700 | 28,500 | 28,560 | +760 | +2.7% | 37 |
| 2017/05/12 | 28,000 | 28,000 | 27,720 | 27,800 | -220 | -0.8% | 49 |
| 2017/05/11 | 28,500 | 28,500 | 28,000 | 28,020 | -370 | -1.3% | 41 |
| 2017/05/10 | 28,490 | 28,490 | 28,390 | 28,390 | -20 | -0.1% | 17 |
| 2017/05/09 | 28,680 | 28,680 | 28,410 | 28,410 | -120 | -0.4% | 18 |
| 2017/05/08 | 28,330 | 28,750 | 28,180 | 28,530 | +810 | +2.9% | 110 |
| 2017/05/02 | 27,530 | 27,720 | 27,510 | 27,720 | +570 | +2.1% | 152 |
| 2017/05/01 | 26,920 | 27,150 | 26,920 | 27,150 | - | - | 31 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 27,250 | 27,250 | 27,190 | 27,190 | +40 | +0.1% | 2 |
| 2017/04/26 | 27,310 | 27,310 | 27,150 | 27,150 | +60 | +0.2% | 15 |
| 2017/04/25 | 26,990 | 27,090 | 26,910 | 27,090 | +400 | +1.5% | 26 |
| 2017/04/24 | 27,090 | 27,140 | 26,690 | 26,690 | -150 | -0.6% | 21 |
| 2017/04/21 | 26,690 | 26,840 | 26,680 | 26,840 | +320 | +1.2% | 477 |
| 2017/04/20 | 26,680 | 26,680 | 26,370 | 26,520 | -170 | -0.6% | 55 |
| 2017/04/19 | 26,950 | 26,950 | 26,670 | 26,690 | -200 | -0.7% | 10 |
| 2017/04/18 | 26,920 | 27,030 | 26,890 | 26,890 | +90 | +0.3% | 44 |
| 2017/04/17 | 26,180 | 26,800 | 26,180 | 26,800 | +410 | +1.6% | 102 |
| 2017/04/14 | 26,300 | 26,390 | 26,180 | 26,390 | +220 | +0.8% | 41 |
| 2017/04/13 | 26,350 | 26,380 | 26,170 | 26,170 | -260 | -1% | 26 |
| 2017/04/12 | 26,190 | 26,430 | 26,140 | 26,430 | +140 | +0.5% | 45 |
| 2017/04/11 | 26,160 | 26,450 | 26,160 | 26,290 | +130 | +0.5% | 68 |
| 2017/04/10 | 26,400 | 26,400 | 26,160 | 26,160 | +110 | +0.4% | 43 |
| 2017/04/07 | 25,810 | 26,150 | 25,810 | 26,050 | +270 | +1% | 27 |
| 2017/04/06 | 26,100 | 26,100 | 25,760 | 25,780 | -320 | -1.2% | 48 |
2001～
2050
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
