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 |
---|---|---|---|---|---|---|---|
2021/02/26 | 29,290 | 29,290 | 28,320 | 28,470 | -1,030 | -3.5% | 569 |
2021/02/25 | 29,690 | 29,690 | 29,250 | 29,500 | +150 | +0.5% | 255 |
2021/02/24 | 28,690 | 29,560 | 28,690 | 29,350 | +660 | +2.3% | 196 |
2021/02/22 | 28,730 | 28,770 | 28,690 | 28,690 | +520 | +1.8% | 124 |
2021/02/19 | 28,280 | 28,360 | 28,170 | 28,170 | -240 | -0.8% | 46 |
2021/02/18 | 29,280 | 29,280 | 28,390 | 28,410 | -370 | -1.3% | 108 |
2021/02/17 | 29,310 | 29,380 | 28,780 | 28,780 | -480 | -1.6% | 219 |
2021/02/16 | 29,390 | 29,420 | 29,120 | 29,260 | +260 | +0.9% | 126 |
2021/02/15 | 28,990 | 29,160 | 28,800 | 29,000 | +280 | +1% | 93 |
2021/02/12 | 28,550 | 28,780 | 28,550 | 28,720 | +170 | +0.6% | 55 |
2021/02/10 | 28,300 | 28,550 | 28,150 | 28,550 | +100 | +0.4% | 145 |
2021/02/09 | 28,680 | 28,800 | 28,370 | 28,450 | -300 | -1% | 250 |
2021/02/08 | 28,260 | 28,810 | 28,260 | 28,750 | +820 | +2.9% | 129 |
2021/02/05 | 27,620 | 27,930 | 27,620 | 27,930 | +740 | +2.7% | 777 |
2021/02/04 | 27,590 | 27,800 | 27,190 | 27,190 | -180 | -0.7% | 186 |
2021/02/03 | 26,480 | 27,370 | 26,480 | 27,370 | +1,010 | +3.8% | 117 |
2021/02/02 | 26,400 | 26,430 | 26,240 | 26,360 | +250 | +1% | 180 |
2021/02/01 | 26,010 | 26,340 | 26,010 | 26,110 | +170 | +0.7% | 111 |
2021/01/29 | 26,100 | 26,200 | 25,910 | 25,940 | +200 | +0.8% | 208 |
2021/01/28 | 25,550 | 25,870 | 25,380 | 25,740 | -310 | -1.2% | 61 |
2021/01/27 | 25,850 | 26,160 | 25,850 | 26,050 | +400 | +1.6% | 36 |
2021/01/26 | 25,850 | 25,850 | 25,500 | 25,650 | +100 | +0.4% | 92 |
2021/01/25 | 25,720 | 25,830 | 25,550 | 25,550 | +20 | +0.1% | 52 |
2021/01/22 | 25,550 | 25,720 | 25,510 | 25,530 | -240 | -0.9% | 231 |
2021/01/21 | 25,610 | 26,080 | 25,610 | 25,770 | +160 | +0.6% | 84 |
2021/01/20 | 25,810 | 25,810 | 25,500 | 25,610 | -290 | -1.1% | 230 |
2021/01/19 | 25,650 | 25,900 | 25,650 | 25,900 | +380 | +1.5% | 8 |
2021/01/18 | 25,750 | 25,750 | 25,500 | 25,520 | -340 | -1.3% | 302 |
2021/01/15 | 25,940 | 26,050 | 25,700 | 25,860 | -470 | -1.8% | 174 |
2021/01/14 | 26,000 | 26,330 | 26,000 | 26,330 | +330 | +1.3% | 10 |
2021/01/13 | 25,820 | 26,000 | 25,690 | 26,000 | -30 | -0.1% | 112 |
2021/01/12 | 25,880 | 26,150 | 25,880 | 26,030 | ±0 | ±0% | 53 |
2021/01/08 | 26,060 | 26,070 | 25,780 | 26,030 | -280 | -1.1% | 436 |
2021/01/07 | 26,030 | 26,690 | 26,030 | 26,310 | +780 | +3.1% | 77 |
2021/01/06 | 25,480 | 25,560 | 25,480 | 25,530 | +220 | +0.9% | 50 |
2021/01/05 | 25,510 | 25,510 | 25,310 | 25,310 | -280 | -1.1% | 41 |
2021/01/04 | 25,970 | 25,970 | 25,470 | 25,590 | -610 | -2.3% | 133 |
2020/12/30 | 26,180 | 26,260 | 26,080 | 26,200 | -110 | -0.4% | 28 |
2020/12/29 | 25,970 | 26,310 | 25,970 | 26,310 | +560 | +2.2% | 52 |
2020/12/28 | 25,870 | 25,870 | 25,630 | 25,750 | -270 | -1% | 267 |
2020/12/25 | 25,850 | 26,020 | 25,850 | 26,020 | +320 | +1.2% | 10 |
2020/12/24 | 25,920 | 25,920 | 25,690 | 25,700 | +280 | +1.1% | 8 |
2020/12/23 | 25,640 | 25,640 | 25,350 | 25,420 | -130 | -0.5% | 110 |
2020/12/22 | 25,800 | 25,800 | 25,550 | 25,550 | -570 | -2.2% | 96 |
2020/12/21 | 26,420 | 26,490 | 26,100 | 26,120 | -290 | -1.1% | 57 |
2020/12/18 | 26,970 | 26,970 | 26,410 | 26,410 | -500 | -1.9% | 386 |
2020/12/17 | 27,170 | 27,170 | 26,910 | 26,910 | -420 | -1.5% | 118 |
2020/12/16 | 26,950 | 27,450 | 26,950 | 27,330 | +380 | +1.4% | 115 |
2020/12/15 | 27,500 | 27,500 | 26,950 | 26,950 | -190 | -0.7% | 166 |
2020/12/14 | 26,960 | 27,420 | 26,960 | 27,140 | +200 | +0.7% | 77 |
1101~
1150
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