株価:2025/08/25 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 |
---|---|---|---|---|---|---|---|
2014/08/06 | 31,700 | 31,700 | 31,100 | 31,250 | -550 | -1.7% | 428 |
2014/08/05 | 32,100 | 32,100 | 31,800 | 31,800 | -500 | -1.5% | 572 |
2014/08/04 | 32,550 | 32,550 | 32,300 | 32,300 | -250 | -0.8% | 307 |
2014/08/01 | 32,650 | 32,800 | 32,550 | 32,550 | -500 | -1.5% | 121 |
2014/07/31 | 32,950 | 33,050 | 32,800 | 33,050 | +450 | +1.4% | 135 |
2014/07/30 | 32,700 | 32,850 | 32,500 | 32,600 | -300 | -0.9% | 116 |
2014/07/29 | 32,700 | 32,900 | 32,600 | 32,900 | +200 | +0.6% | 42 |
2014/07/28 | 32,750 | 32,800 | 32,600 | 32,700 | ±0 | ±0% | 108 |
2014/07/25 | 32,500 | 32,700 | 32,400 | 32,700 | +100 | +0.3% | 90 |
2014/07/24 | 32,700 | 32,700 | 32,500 | 32,600 | -100 | -0.3% | 57 |
2014/07/23 | 32,850 | 32,850 | 32,700 | 32,700 | +50 | +0.2% | 7 |
2014/07/22 | 33,000 | 33,050 | 32,650 | 32,650 | -150 | -0.5% | 338 |
2014/07/18 | 32,450 | 32,850 | 32,450 | 32,800 | -300 | -0.9% | 284 |
2014/07/17 | 33,200 | 33,350 | 32,950 | 33,100 | +50 | +0.2% | 173 |
2014/07/16 | 32,900 | 33,300 | 32,900 | 33,050 | +150 | +0.5% | 89 |
2014/07/15 | 32,450 | 33,050 | 32,450 | 32,900 | +600 | +1.9% | 127 |
2014/07/14 | 32,300 | 32,350 | 32,100 | 32,300 | ±0 | ±0% | 48 |
2014/07/11 | 32,400 | 32,500 | 32,200 | 32,300 | -500 | -1.5% | 109 |
2014/07/10 | 32,800 | 33,050 | 32,800 | 32,800 | ±0 | ±0% | 39 |
2014/07/09 | 32,550 | 32,800 | 32,550 | 32,800 | -100 | -0.3% | 54 |
2014/07/08 | 32,900 | 33,000 | 32,550 | 32,900 | -200 | -0.6% | 139 |
2014/07/07 | 33,350 | 33,400 | 33,050 | 33,100 | -100 | -0.3% | 125 |
2014/07/04 | 33,200 | 33,300 | 33,050 | 33,200 | +150 | +0.5% | 191 |
2014/07/03 | 33,250 | 33,350 | 33,050 | 33,050 | -200 | -0.6% | 44 |
2014/07/02 | 33,450 | 33,450 | 33,000 | 33,250 | +150 | +0.5% | 124 |
2014/07/01 | 32,850 | 33,400 | 32,850 | 33,100 | +200 | +0.6% | 110 |
2014/06/30 | 33,050 | 33,050 | 32,700 | 32,900 | -50 | -0.2% | 161 |
2014/06/27 | 33,400 | 33,400 | 32,600 | 32,950 | -250 | -0.8% | 740 |
2014/06/26 | 33,250 | 33,500 | 33,200 | 33,200 | ±0 | ±0% | 51 |
2014/06/25 | 33,050 | 33,450 | 33,050 | 33,200 | ±0 | ±0% | 373 |
2014/06/24 | 33,200 | 33,400 | 32,900 | 33,200 | -350 | -1% | 324 |
2014/06/23 | 33,750 | 33,850 | 33,500 | 33,550 | -100 | -0.3% | 280 |
2014/06/20 | 33,150 | 33,900 | 33,150 | 33,650 | +600 | +1.8% | 571 |
2014/06/19 | 32,550 | 33,200 | 32,450 | 33,050 | +700 | +2.2% | 485 |
2014/06/18 | 32,450 | 32,500 | 32,250 | 32,350 | +50 | +0.2% | 49 |
2014/06/17 | 32,300 | 32,300 | 32,200 | 32,300 | +100 | +0.3% | 35 |
2014/06/16 | 32,300 | 32,600 | 32,150 | 32,200 | -300 | -0.9% | 92 |
2014/06/13 | 32,050 | 32,800 | 31,900 | 32,500 | +150 | +0.5% | 588 |
2014/06/12 | 33,000 | 33,000 | 32,150 | 32,350 | -350 | -1.1% | 123 |
2014/06/11 | 32,650 | 32,800 | 32,550 | 32,700 | -150 | -0.5% | 489 |
2014/06/10 | 33,050 | 33,150 | 32,800 | 32,850 | -250 | -0.8% | 336 |
2014/06/09 | 33,100 | 33,100 | 32,700 | 33,100 | +600 | +1.8% | 66 |
2014/06/06 | 32,750 | 32,800 | 32,500 | 32,500 | -150 | -0.5% | 74 |
2014/06/05 | 33,000 | 33,000 | 32,500 | 32,650 | -150 | -0.5% | 48 |
2014/06/04 | 33,350 | 33,350 | 32,550 | 32,800 | -350 | -1.1% | 217 |
2014/06/03 | 33,350 | 33,550 | 33,100 | 33,150 | +200 | +0.6% | 266 |
2014/06/02 | 32,300 | 33,100 | 32,300 | 32,950 | +900 | +2.8% | 430 |
2014/05/30 | 32,050 | 32,200 | 31,900 | 32,050 | -200 | -0.6% | 84 |
2014/05/29 | 32,000 | 32,300 | 31,950 | 32,250 | -100 | -0.3% | 1,316 |
2014/05/28 | 31,900 | 32,450 | 31,600 | 32,350 | -100 | -0.3% | 719 |
2701~
2750
件表示中 / 3769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