46,040
-610 (-1.31%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 30,000 | 30,000 | 29,840 | 29,840 | -160 | -0.5% | 26 |
| 2018/04/10 | 29,990 | 30,000 | 29,990 | 30,000 | +400 | +1.4% | 13 |
| 2018/04/09 | 29,590 | 29,600 | 29,590 | 29,600 | +40 | +0.1% | 17 |
| 2018/04/06 | 29,710 | 29,710 | 29,560 | 29,560 | -300 | -1% | 2 |
| 2018/04/05 | 29,410 | 29,860 | 29,380 | 29,860 | - | - | 6 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 29,060 | 29,060 | 28,660 | 28,660 | -680 | -2.3% | 10 |
| 2018/04/02 | 29,350 | 29,350 | 29,340 | 29,340 | +120 | +0.4% | 8 |
| 2018/03/30 | 29,320 | 29,350 | 29,220 | 29,220 | +420 | +1.5% | 27 |
| 2018/03/29 | 28,800 | 28,800 | 28,800 | 28,800 | +310 | +1.1% | 2 |
| 2018/03/28 | 28,520 | 28,730 | 28,280 | 28,490 | -260 | -0.9% | 19 |
| 2018/03/27 | 28,250 | 28,830 | 28,250 | 28,750 | +1,000 | +3.6% | 7 |
| 2018/03/26 | 27,630 | 27,750 | 27,560 | 27,750 | -200 | -0.7% | 32 |
| 2018/03/23 | 28,190 | 28,190 | 27,950 | 27,950 | -560 | -2% | 26 |
| 2018/03/22 | 28,510 | 28,510 | 28,510 | 28,510 | +30 | +0.1% | 1 |
| 2018/03/20 | 28,840 | 28,840 | 28,480 | 28,480 | -220 | -0.8% | 3 |
| 2018/03/19 | 29,000 | 29,000 | 28,700 | 28,700 | -470 | -1.6% | 14 |
| 2018/03/16 | 29,070 | 29,170 | 29,070 | 29,170 | -20 | -0.1% | 2 |
| 2018/03/15 | 28,860 | 29,190 | 28,740 | 29,190 | +260 | +0.9% | 34 |
| 2018/03/14 | 28,770 | 28,930 | 28,770 | 28,930 | +260 | +0.9% | 7 |
| 2018/03/13 | 28,670 | 28,670 | 28,670 | 28,670 | -140 | -0.5% | 3 |
| 2018/03/12 | 28,650 | 28,810 | 28,650 | 28,810 | +180 | +0.6% | 5 |
| 2018/03/09 | 28,430 | 29,040 | 28,430 | 28,630 | +200 | +0.7% | 19 |
| 2018/03/08 | 28,260 | 28,430 | 28,260 | 28,430 | +50 | +0.2% | 7 |
| 2018/03/07 | 28,340 | 28,380 | 28,340 | 28,380 | -40 | -0.1% | 5 |
| 2018/03/06 | 28,540 | 28,540 | 28,420 | 28,420 | +310 | +1.1% | 3 |
| 2018/03/05 | 28,760 | 28,760 | 28,110 | 28,110 | -450 | -1.6% | 12 |
| 2018/03/02 | 29,140 | 29,140 | 28,560 | 28,560 | -580 | -2% | 43 |
| 2018/03/01 | 29,560 | 29,560 | 29,140 | 29,140 | -240 | -0.8% | 6 |
| 2018/02/28 | 29,380 | 29,380 | 29,380 | 29,380 | -620 | -2.1% | 1 |
| 2018/02/27 | 30,000 | 30,000 | 30,000 | 30,000 | -50 | -0.2% | 1 |
| 2018/02/26 | 29,590 | 30,050 | 29,590 | 30,050 | +540 | +1.8% | 20 |
| 2018/02/23 | 29,510 | 29,510 | 29,510 | 29,510 | +300 | +1% | 1 |
| 2018/02/22 | 29,480 | 29,480 | 29,200 | 29,210 | -350 | -1.2% | 15 |
| 2018/02/21 | 29,640 | 29,640 | 29,560 | 29,560 | -80 | -0.3% | 3 |
| 2018/02/20 | 29,850 | 29,870 | 29,640 | 29,640 | -40 | -0.1% | 6 |
| 2018/02/19 | 29,410 | 29,710 | 29,410 | 29,680 | +730 | +2.5% | 5 |
| 2018/02/16 | 29,200 | 29,200 | 28,950 | 28,950 | -100 | -0.3% | 2 |
| 2018/02/15 | 28,600 | 29,100 | 28,600 | 29,050 | +300 | +1% | 33 |
| 2018/02/14 | 29,120 | 29,120 | 28,480 | 28,750 | -200 | -0.7% | 43 |
| 2018/02/13 | 29,740 | 29,740 | 28,950 | 28,950 | +90 | +0.3% | 25 |
| 2018/02/09 | 29,140 | 29,140 | 28,770 | 28,860 | -690 | -2.3% | 83 |
| 2018/02/08 | 29,980 | 29,980 | 29,550 | 29,550 | -90 | -0.3% | 55 |
| 2018/02/07 | 30,400 | 30,650 | 29,640 | 29,640 | +590 | +2% | 93 |
| 2018/02/06 | 29,530 | 29,700 | 29,050 | 29,050 | -2,050 | -6.6% | 75 |
| 2018/02/05 | 31,050 | 31,100 | 30,850 | 31,100 | -650 | -2% | 26 |
| 2018/02/02 | 31,950 | 31,950 | 31,600 | 31,750 | -200 | -0.6% | 24 |
| 2018/02/01 | 32,100 | 32,100 | 31,950 | 31,950 | -150 | -0.5% | 7 |
| 2018/01/31 | 32,050 | 32,100 | 31,900 | 32,100 | ±0 | ±0% | 44 |
| 2018/01/30 | 32,450 | 32,450 | 32,100 | 32,100 | -800 | -2.4% | 29 |
1801～
1850
件表示中 / 3770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
