40,190
+530 (+1.34%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 39,440 | 40,800 | 39,440 | 40,190 | +530 | +1.3% | 563 |
| 2025/04/03 | 38,940 | 39,660 | 38,920 | 39,660 | -420 | -1% | 507 |
| 2025/04/02 | 40,770 | 40,770 | 40,080 | 40,080 | -700 | -1.7% | 21 |
| 2025/04/01 | 40,980 | 41,170 | 40,700 | 40,780 | +480 | +1.2% | 313 |
| 2025/03/31 | 40,770 | 40,770 | 40,000 | 40,300 | -1,100 | -2.7% | 589 |
| 2025/03/28 | 41,870 | 41,870 | 41,360 | 41,400 | -600 | -1.4% | 132 |
| 2025/03/27 | 41,900 | 42,150 | 41,830 | 42,000 | +80 | +0.2% | 182 |
| 2025/03/26 | 41,770 | 42,100 | 41,630 | 41,920 | -80 | -0.2% | 321 |
| 2025/03/25 | 41,360 | 42,000 | 41,330 | 42,000 | +690 | +1.7% | 320 |
| 2025/03/24 | 40,200 | 41,460 | 39,770 | 41,310 | +1,280 | +3.2% | 458 |
| 2025/03/21 | 39,940 | 40,090 | 39,890 | 40,030 | -180 | -0.4% | 26 |
| 2025/03/19 | 39,840 | 40,520 | 39,840 | 40,210 | +210 | +0.5% | 41 |
| 2025/03/18 | 39,740 | 40,250 | 39,740 | 40,000 | +420 | +1.1% | 54 |
| 2025/03/17 | 38,670 | 39,580 | 38,670 | 39,580 | +1,130 | +2.9% | 127 |
| 2025/03/14 | 38,480 | 38,480 | 38,100 | 38,450 | -30 | -0.1% | 26 |
| 2025/03/13 | 38,280 | 38,480 | 38,140 | 38,480 | +260 | +0.7% | 34 |
| 2025/03/12 | 37,690 | 38,220 | 37,690 | 38,220 | +340 | +0.9% | 29 |
| 2025/03/11 | 38,620 | 38,620 | 37,690 | 37,880 | -740 | -1.9% | 87 |
| 2025/03/10 | 38,420 | 38,680 | 38,420 | 38,620 | +50 | +0.1% | 36 |
| 2025/03/07 | 39,010 | 39,010 | 38,120 | 38,570 | -440 | -1.1% | 62 |
| 2025/03/06 | 39,620 | 39,620 | 39,010 | 39,010 | -300 | -0.8% | 43 |
| 2025/03/05 | 39,050 | 39,340 | 39,020 | 39,310 | +300 | +0.8% | 427 |
| 2025/03/04 | 39,160 | 39,390 | 38,940 | 39,010 | -130 | -0.3% | 229 |
| 2025/03/03 | 39,140 | 39,280 | 38,900 | 39,140 | +700 | +1.8% | 251 |
| 2025/02/28 | 38,080 | 38,740 | 38,080 | 38,440 | -160 | -0.4% | 94 |
| 2025/02/27 | 38,730 | 38,840 | 38,500 | 38,600 | -130 | -0.3% | 44 |
| 2025/02/26 | 38,250 | 38,730 | 38,140 | 38,730 | +790 | +2.1% | 153 |
| 2025/02/25 | 37,410 | 37,940 | 37,410 | 37,940 | +270 | +0.7% | 35 |
| 2025/02/21 | 37,640 | 37,880 | 37,600 | 37,670 | +210 | +0.6% | 333 |
| 2025/02/20 | 38,300 | 38,300 | 37,410 | 37,460 | -690 | -1.8% | 139 |
| 2025/02/19 | 38,710 | 38,710 | 38,150 | 38,150 | -450 | -1.2% | 49 |
| 2025/02/18 | 38,800 | 38,800 | 38,600 | 38,600 | -240 | -0.6% | 41 |
| 2025/02/17 | 38,790 | 38,960 | 38,790 | 38,840 | +590 | +1.5% | 24 |
| 2025/02/14 | 39,090 | 39,240 | 38,250 | 38,250 | -690 | -1.8% | 24 |
| 2025/02/13 | 38,890 | 38,970 | 38,820 | 38,940 | +420 | +1.1% | 47 |
| 2025/02/12 | 38,860 | 38,860 | 38,520 | 38,520 | -160 | -0.4% | 581 |
| 2025/02/10 | 38,990 | 38,990 | 38,680 | 38,680 | -340 | -0.9% | 51 |
| 2025/02/07 | 39,500 | 39,590 | 38,940 | 39,020 | -570 | -1.4% | 153 |
| 2025/02/06 | 39,560 | 39,650 | 39,460 | 39,590 | +330 | +0.8% | 54 |
| 2025/02/05 | 39,630 | 39,730 | 39,260 | 39,260 | -460 | -1.2% | 46 |
| 2025/02/04 | 40,120 | 40,120 | 39,720 | 39,720 | +300 | +0.8% | 8 |
| 2025/02/03 | 39,140 | 39,440 | 38,980 | 39,420 | -370 | -0.9% | 2,833 |
| 2025/01/31 | 40,130 | 40,130 | 39,520 | 39,790 | -320 | -0.8% | 347 |
| 2025/01/30 | 40,040 | 40,380 | 39,990 | 40,110 | -240 | -0.6% | 36 |
| 2025/01/29 | 40,450 | 40,600 | 40,170 | 40,350 | -120 | -0.3% | 561 |
| 2025/01/28 | 39,100 | 40,470 | 39,100 | 40,470 | +970 | +2.5% | 679 |
| 2025/01/27 | 38,790 | 39,500 | 38,580 | 39,500 | +1,230 | +3.2% | 674 |
| 2025/01/24 | 38,360 | 39,170 | 38,270 | 38,270 | +60 | +0.2% | 1,051 |
| 2025/01/23 | 37,840 | 38,260 | 37,660 | 38,210 | +480 | +1.3% | 171 |
| 2025/01/22 | 37,870 | 37,890 | 37,690 | 37,730 | +20 | +0.1% | 34 |
1～
50
件表示中 / 3673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
