41,320
+520 (+1.27%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 40,940 | 41,380 | 40,940 | 41,320 | +520 | +1.3% | 286 |
| 2025/05/22 | 40,590 | 41,140 | 40,590 | 40,800 | -340 | -0.8% | 76 |
| 2025/05/21 | 41,090 | 41,410 | 41,090 | 41,140 | -30 | -0.1% | 39 |
| 2025/05/20 | 41,680 | 41,680 | 41,000 | 41,170 | -540 | -1.3% | 312 |
| 2025/05/19 | 41,200 | 41,800 | 41,200 | 41,710 | +470 | +1.1% | 183 |
| 2025/05/16 | 41,230 | 41,240 | 41,010 | 41,240 | -170 | -0.4% | 472 |
| 2025/05/15 | 41,420 | 41,440 | 41,050 | 41,410 | -210 | -0.5% | 10 |
| 2025/05/14 | 41,900 | 41,900 | 41,070 | 41,620 | -470 | -1.1% | 253 |
| 2025/05/13 | 42,500 | 42,500 | 41,770 | 42,090 | -340 | -0.8% | 287 |
| 2025/05/12 | 42,800 | 42,870 | 42,410 | 42,430 | +10 | ±0% | 124 |
| 2025/05/09 | 42,240 | 42,690 | 42,240 | 42,420 | -70 | -0.2% | 1,212 |
| 2025/05/08 | 42,670 | 42,870 | 42,400 | 42,490 | +100 | +0.2% | 325 |
| 2025/05/07 | 42,410 | 42,690 | 42,270 | 42,390 | +630 | +1.5% | 122 |
| 2025/05/02 | 42,090 | 42,120 | 41,700 | 41,760 | -50 | -0.1% | 490 |
| 2025/05/01 | 41,050 | 41,870 | 41,000 | 41,810 | +630 | +1.5% | 322 |
| 2025/04/30 | 41,400 | 41,400 | 40,830 | 41,180 | +60 | +0.1% | 227 |
| 2025/04/28 | 41,030 | 41,320 | 41,030 | 41,120 | +90 | +0.2% | 72 |
| 2025/04/25 | 41,030 | 41,390 | 40,840 | 41,030 | ±0 | ±0% | 93 |
| 2025/04/24 | 41,520 | 41,600 | 41,030 | 41,030 | -920 | -2.2% | 58 |
| 2025/04/23 | 42,190 | 42,190 | 41,710 | 41,950 | +290 | +0.7% | 73 |
| 2025/04/22 | 41,330 | 41,660 | 41,200 | 41,660 | +450 | +1.1% | 39 |
| 2025/04/21 | 41,100 | 41,270 | 40,980 | 41,210 | -50 | -0.1% | 74 |
| 2025/04/18 | 41,430 | 41,430 | 41,080 | 41,260 | +100 | +0.2% | 78 |
| 2025/04/17 | 40,270 | 41,160 | 40,270 | 41,160 | +760 | +1.9% | 59 |
| 2025/04/16 | 40,470 | 40,470 | 40,120 | 40,400 | +240 | +0.6% | 140 |
| 2025/04/15 | 40,690 | 40,700 | 40,160 | 40,160 | +80 | +0.2% | 42 |
| 2025/04/14 | 40,440 | 40,630 | 40,080 | 40,080 | -180 | -0.4% | 385 |
| 2025/04/11 | 39,010 | 40,260 | 39,000 | 40,260 | -510 | -1.3% | 509 |
| 2025/04/10 | 39,800 | 40,860 | 39,550 | 40,770 | +2,690 | +7.1% | 2,880 |
| 2025/04/09 | 38,310 | 38,910 | 37,830 | 38,080 | -930 | -2.4% | 288 |
| 2025/04/08 | 38,210 | 39,360 | 38,170 | 39,010 | +1,500 | +4% | 663 |
| 2025/04/07 | 40,190 | 40,190 | 36,990 | 37,510 | -2,680 | -6.7% | 565 |
| 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 |
1～
50
件表示中 / 3705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
