37,450
+300 (+0.81%)
株価：2024/11/22 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 30,040 | 30,330 | 30,040 | 30,090 | +50 | +0.2% | 74 |
| 2022/06/14 | 30,350 | 30,350 | 30,000 | 30,040 | -1,050 | -3.4% | 75 |
| 2022/06/13 | 30,800 | 31,090 | 30,630 | 31,090 | -180 | -0.6% | 54 |
| 2022/06/10 | 31,430 | 31,540 | 30,780 | 31,270 | -160 | -0.5% | 34 |
| 2022/06/09 | 31,400 | 31,500 | 31,230 | 31,430 | +140 | +0.4% | 157 |
| 2022/06/08 | 30,870 | 31,330 | 30,870 | 31,290 | +850 | +2.8% | 184 |
| 2022/06/07 | 30,440 | 30,560 | 30,440 | 30,440 | -220 | -0.7% | 23 |
| 2022/06/06 | 30,430 | 30,660 | 30,430 | 30,660 | +250 | +0.8% | 25 |
| 2022/06/03 | 30,790 | 30,790 | 30,250 | 30,410 | -180 | -0.6% | 20 |
| 2022/06/02 | 30,700 | 30,700 | 30,530 | 30,590 | -90 | -0.3% | 38 |
| 2022/06/01 | 30,540 | 30,680 | 30,500 | 30,680 | +610 | +2% | 42 |
| 2022/05/31 | 30,580 | 30,580 | 30,070 | 30,070 | -720 | -2.3% | 69 |
| 2022/05/30 | 30,740 | 30,870 | 30,530 | 30,790 | +300 | +1% | 92 |
| 2022/05/27 | 30,870 | 30,870 | 30,210 | 30,490 | +200 | +0.7% | 71 |
| 2022/05/26 | 30,240 | 30,650 | 30,240 | 30,290 | +230 | +0.8% | 35 |
| 2022/05/25 | 29,750 | 30,060 | 29,750 | 30,060 | +745 | +2.5% | 43 |
| 2022/05/24 | 29,450 | 29,570 | 29,315 | 29,315 | +50 | +0.2% | 17 |
| 2022/05/23 | 29,385 | 29,385 | 29,265 | 29,265 | +230 | +0.8% | 66 |
| 2022/05/20 | 28,810 | 29,150 | 28,810 | 29,035 | +155 | +0.5% | 1,540 |
| 2022/05/19 | 28,705 | 28,880 | 28,450 | 28,880 | -155 | -0.5% | 30 |
| 2022/05/18 | 29,290 | 29,290 | 28,930 | 29,035 | - | - | 41 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 29,485 | 29,500 | 28,865 | 28,865 | -90 | -0.3% | 29 |
| 2022/05/13 | 28,650 | 29,150 | 28,650 | 28,955 | +65 | +0.2% | 41 |
| 2022/05/12 | 28,525 | 29,045 | 28,525 | 28,890 | +200 | +0.7% | 42 |
| 2022/05/11 | 28,650 | 28,690 | 28,620 | 28,690 | -310 | -1.1% | 6 |
| 2022/05/10 | 29,100 | 29,100 | 28,715 | 29,000 | -500 | -1.7% | 122 |
| 2022/05/09 | 29,655 | 29,655 | 29,460 | 29,500 | -485 | -1.6% | 122 |
| 2022/05/06 | 29,755 | 30,000 | 29,685 | 29,985 | +245 | +0.8% | 257 |
| 2022/05/02 | 30,040 | 30,180 | 29,350 | 29,740 | +90 | +0.3% | 51 |
| 2022/04/28 | 29,225 | 29,650 | 29,030 | 29,650 | +490 | +1.7% | 35 |
| 2022/04/27 | 28,930 | 29,160 | 28,805 | 29,160 | -240 | -0.8% | 45 |
| 2022/04/26 | 29,535 | 29,570 | 29,400 | 29,400 | +275 | +0.9% | 105 |
| 2022/04/25 | 29,220 | 29,220 | 29,125 | 29,125 | -425 | -1.4% | 19 |
| 2022/04/22 | 29,800 | 29,805 | 29,550 | 29,550 | -600 | -2% | 86 |
| 2022/04/21 | 29,805 | 30,250 | 29,805 | 30,150 | +270 | +0.9% | 49 |
| 2022/04/20 | 30,100 | 30,100 | 29,880 | 29,880 | ±0 | ±0% | 3 |
| 2022/04/19 | 30,120 | 30,120 | 29,840 | 29,880 | +265 | +0.9% | 23 |
| 2022/04/18 | 29,645 | 29,710 | 29,440 | 29,615 | -175 | -0.6% | 37 |
| 2022/04/15 | 29,790 | 29,790 | 29,790 | 29,790 | +20 | +0.1% | 4 |
| 2022/04/14 | 29,730 | 29,925 | 29,730 | 29,770 | +225 | +0.8% | 74 |
| 2022/04/13 | 29,265 | 29,545 | 29,265 | 29,545 | +445 | +1.5% | 113 |
| 2022/04/12 | 29,350 | 29,635 | 29,100 | 29,100 | -210 | -0.7% | 14 |
| 2022/04/11 | 28,945 | 29,450 | 28,945 | 29,310 | - | - | 11 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 29,120 | 29,135 | 28,750 | 28,975 | -635 | -2.1% | 73 |
| 2022/04/06 | 29,615 | 29,615 | 29,505 | 29,610 | -75 | -0.3% | 12 |
| 2022/04/05 | 29,700 | 29,715 | 29,685 | 29,685 | +20 | +0.1% | 12 |
| 2022/04/04 | 29,700 | 29,750 | 29,605 | 29,665 | +170 | +0.6% | 20 |
| 2022/04/01 | 29,300 | 29,615 | 29,185 | 29,495 | -230 | -0.8% | 42 |
601～
650
件表示中 / 3586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
