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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 39,190 | 39,720 | 39,190 | 39,630 | -100 | -0.3% | 14 |
| 2024/08/20 | 40,000 | 40,000 | 39,730 | 39,730 | +180 | +0.5% | 45 |
| 2024/08/19 | 39,430 | 39,910 | 39,410 | 39,550 | +120 | +0.3% | 226 |
| 2024/08/16 | 39,240 | 39,520 | 39,160 | 39,430 | +610 | +1.6% | 107 |
| 2024/08/15 | 38,500 | 39,160 | 38,500 | 38,820 | +320 | +0.8% | 158 |
| 2024/08/14 | 38,480 | 39,000 | 38,410 | 38,500 | +90 | +0.2% | 181 |
| 2024/08/13 | 37,700 | 38,410 | 37,700 | 38,410 | +1,410 | +3.8% | 48 |
| 2024/08/09 | 37,570 | 37,800 | 36,870 | 37,000 | -570 | -1.5% | 361 |
| 2024/08/08 | 38,000 | 38,440 | 37,350 | 37,570 | -430 | -1.1% | 357 |
| 2024/08/07 | 36,360 | 39,080 | 36,280 | 38,000 | +600 | +1.6% | 665 |
| 2024/08/06 | 36,450 | 37,500 | 35,720 | 37,400 | +6,900 | +22.6% | 1,614 |
| 2024/08/05 | 36,050 | 37,700 | 30,500 | 30,500 | -6,740 | -18.1% | 1,489 |
| 2024/08/02 | 37,440 | 37,840 | 37,140 | 37,240 | -1,400 | -3.6% | 800 |
| 2024/08/01 | 40,280 | 40,280 | 38,260 | 38,640 | -3,040 | -7.3% | 553 |
| 2024/07/31 | 40,990 | 41,700 | 39,950 | 41,680 | -10 | ±0% | 1,292 |
| 2024/07/30 | 41,260 | 41,690 | 41,260 | 41,690 | +440 | +1.1% | 167 |
| 2024/07/29 | 40,320 | 41,300 | 40,320 | 41,250 | +1,280 | +3.2% | 163 |
| 2024/07/26 | 39,930 | 40,350 | 39,600 | 39,970 | +180 | +0.5% | 60 |
| 2024/07/25 | 39,940 | 40,000 | 39,640 | 39,790 | -690 | -1.7% | 281 |
| 2024/07/24 | 41,370 | 41,370 | 40,480 | 40,480 | -1,080 | -2.6% | 56 |
| 2024/07/23 | 41,220 | 41,770 | 41,220 | 41,560 | +350 | +0.8% | 300 |
| 2024/07/22 | 41,730 | 41,730 | 41,200 | 41,210 | -420 | -1% | 77 |
| 2024/07/19 | 41,920 | 41,920 | 41,260 | 41,630 | -290 | -0.7% | 57 |
| 2024/07/18 | 40,850 | 42,360 | 40,850 | 41,920 | -330 | -0.8% | 946 |
| 2024/07/17 | 41,540 | 42,250 | 41,450 | 42,250 | +970 | +2.3% | 600 |
| 2024/07/16 | 42,250 | 42,250 | 41,250 | 41,280 | -460 | -1.1% | 516 |
| 2024/07/12 | 40,980 | 41,980 | 40,590 | 41,740 | +940 | +2.3% | 673 |
| 2024/07/11 | 40,860 | 40,900 | 40,620 | 40,800 | +200 | +0.5% | 531 |
| 2024/07/10 | 40,820 | 40,820 | 40,310 | 40,600 | -350 | -0.9% | 611 |
| 2024/07/09 | 40,790 | 41,020 | 40,560 | 40,950 | +50 | +0.1% | 208 |
| 2024/07/08 | 41,180 | 41,180 | 40,730 | 40,900 | -240 | -0.6% | 352 |
| 2024/07/05 | 41,300 | 41,420 | 40,980 | 41,140 | +130 | +0.3% | 291 |
| 2024/07/04 | 40,980 | 41,500 | 40,880 | 41,010 | +430 | +1.1% | 996 |
| 2024/07/03 | 40,400 | 40,600 | 40,210 | 40,580 | +190 | +0.5% | 148 |
| 2024/07/02 | 40,270 | 40,460 | 39,990 | 40,390 | +330 | +0.8% | 209 |
| 2024/07/01 | 40,450 | 40,910 | 40,060 | 40,060 | -10 | ±0% | 1,324 |
| 2024/06/28 | 39,900 | 40,070 | 39,730 | 40,070 | +470 | +1.2% | 117 |
| 2024/06/27 | 39,640 | 39,820 | 39,540 | 39,600 | -220 | -0.6% | 320 |
| 2024/06/26 | 39,680 | 39,950 | 39,600 | 39,820 | -30 | -0.1% | 310 |
| 2024/06/25 | 39,440 | 40,000 | 39,440 | 39,850 | +710 | +1.8% | 386 |
| 2024/06/24 | 38,920 | 39,180 | 38,560 | 39,140 | +340 | +0.9% | 217 |
| 2024/06/21 | 38,860 | 39,060 | 38,780 | 38,800 | -190 | -0.5% | 127 |
| 2024/06/20 | 38,990 | 39,050 | 38,570 | 38,990 | -370 | -0.9% | 242 |
| 2024/06/19 | 39,130 | 39,360 | 39,030 | 39,360 | +480 | +1.2% | 182 |
| 2024/06/18 | 39,200 | 39,380 | 38,760 | 38,880 | -150 | -0.4% | 594 |
| 2024/06/17 | 39,970 | 39,970 | 38,910 | 39,030 | -1,450 | -3.6% | 718 |
| 2024/06/14 | 39,500 | 40,850 | 39,500 | 40,480 | +760 | +1.9% | 770 |
| 2024/06/13 | 40,220 | 40,220 | 39,720 | 39,720 | -330 | -0.8% | 424 |
| 2024/06/12 | 40,220 | 40,460 | 40,050 | 40,050 | -870 | -2.1% | 240 |
| 2024/06/11 | 41,120 | 41,200 | 40,850 | 40,920 | -210 | -0.5% | 119 |
151～
200
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
