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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 26,500 | 26,580 | 26,500 | 26,500 | +50 | +0.2% | 421 |
| 2017/08/29 | 26,450 | 26,450 | 26,450 | 26,450 | -50 | -0.2% | 2 |
| 2017/08/28 | 26,640 | 26,640 | 26,440 | 26,500 | - | - | 417 |
| 2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/24 | 26,560 | 26,560 | 26,560 | 26,560 | -160 | -0.6% | 5 |
| 2017/08/23 | 27,020 | 27,020 | 26,720 | 26,720 | +140 | +0.5% | 35 |
| 2017/08/22 | 26,630 | 26,630 | 26,580 | 26,580 | -170 | -0.6% | 7 |
| 2017/08/21 | 26,540 | 26,750 | 26,490 | 26,750 | +190 | +0.7% | 41 |
| 2017/08/18 | 26,810 | 26,810 | 26,550 | 26,560 | -340 | -1.3% | 29 |
| 2017/08/17 | 26,900 | 27,220 | 26,900 | 26,900 | -330 | -1.2% | 36 |
| 2017/08/16 | 27,030 | 27,230 | 26,940 | 27,230 | +40 | +0.1% | 16 |
| 2017/08/15 | 27,000 | 27,190 | 27,000 | 27,190 | +290 | +1.1% | 65 |
| 2017/08/14 | 27,300 | 27,330 | 26,900 | 26,900 | -550 | -2% | 66 |
| 2017/08/10 | 27,450 | 27,450 | 27,450 | 27,450 | -60 | -0.2% | 25 |
| 2017/08/09 | 27,470 | 27,510 | 27,350 | 27,510 | +50 | +0.2% | 18 |
| 2017/08/08 | 27,460 | 27,460 | 27,460 | 27,460 | -350 | -1.3% | 12 |
| 2017/08/07 | 28,000 | 28,000 | 27,810 | 27,810 | ±0 | ±0% | 6 |
| 2017/08/04 | 27,830 | 27,830 | 27,630 | 27,810 | -240 | -0.9% | 9 |
| 2017/08/03 | 27,800 | 28,050 | 27,790 | 28,050 | -200 | -0.7% | 26 |
| 2017/08/02 | 28,250 | 28,250 | 28,250 | 28,250 | +30 | +0.1% | 4 |
| 2017/08/01 | 28,100 | 28,220 | 28,100 | 28,220 | +120 | +0.4% | 34 |
| 2017/07/31 | 28,100 | 28,100 | 28,100 | 28,100 | - | - | 10 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 28,000 | 28,170 | 28,000 | 28,170 | +320 | +1.1% | 59 |
| 2017/07/26 | 27,850 | 27,850 | 27,850 | 27,850 | - | - | 2 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 27,720 | 27,910 | 27,720 | 27,910 | - | - | 2 |
| 2017/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/20 | 27,610 | 27,720 | 27,570 | 27,710 | -120 | -0.4% | 66 |
| 2017/07/19 | 27,830 | 27,870 | 27,830 | 27,830 | +230 | +0.8% | 67 |
| 2017/07/18 | 27,820 | 27,840 | 27,600 | 27,600 | -530 | -1.9% | 62 |
| 2017/07/14 | 28,130 | 28,130 | 28,130 | 28,130 | +20 | +0.1% | 10 |
| 2017/07/13 | 28,250 | 28,250 | 28,110 | 28,110 | +10 | ±0% | 8 |
| 2017/07/12 | 28,210 | 28,210 | 28,100 | 28,100 | -130 | -0.5% | 40 |
| 2017/07/11 | 28,400 | 28,400 | 28,200 | 28,230 | - | - | 12 |
| 2017/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/07 | 28,520 | 28,520 | 28,190 | 28,190 | - | - | 22 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 28,730 | 28,730 | 28,500 | 28,670 | -520 | -1.8% | 32 |
| 2017/07/04 | 28,980 | 29,190 | 28,980 | 29,190 | +390 | +1.4% | 168 |
| 2017/07/03 | 29,000 | 29,000 | 28,730 | 28,800 | -190 | -0.7% | 29 |
| 2017/06/30 | 28,900 | 28,990 | 28,900 | 28,990 | +80 | +0.3% | 6 |
| 2017/06/29 | 28,900 | 28,910 | 28,890 | 28,910 | +190 | +0.7% | 25 |
| 2017/06/28 | 28,860 | 28,890 | 28,720 | 28,720 | -140 | -0.5% | 24 |
| 2017/06/27 | 28,860 | 28,860 | 28,860 | 28,860 | +240 | +0.8% | 1 |
| 2017/06/26 | 28,750 | 28,750 | 28,620 | 28,620 | -80 | -0.3% | 16 |
| 2017/06/23 | 28,830 | 28,830 | 28,700 | 28,700 | - | - | 6 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 29,150 | 29,150 | 28,750 | 28,750 | -400 | -1.4% | 4 |
| 2017/06/20 | 29,350 | 29,350 | 29,150 | 29,150 | +30 | +0.1% | 50 |
1951～
2000
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
