42,420
+460 (+1.10%)
株価：2025/07/09 14:33
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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 26,700 | 26,830 | 25,500 | 25,540 | -1,060 | -4% | 315 |
| 2016/02/09 | 27,000 | 27,200 | 26,600 | 26,600 | -1,300 | -4.7% | 208 |
| 2016/02/08 | 27,080 | 28,200 | 27,080 | 27,900 | +340 | +1.2% | 97 |
| 2016/02/05 | 28,500 | 28,630 | 27,340 | 27,560 | -1,170 | -4.1% | 331 |
| 2016/02/04 | 29,500 | 29,500 | 28,700 | 28,730 | -450 | -1.5% | 163 |
| 2016/02/03 | 28,700 | 29,770 | 28,620 | 29,180 | -550 | -1.8% | 356 |
| 2016/02/02 | 31,200 | 31,350 | 29,700 | 29,730 | -1,570 | -5% | 673 |
| 2016/02/01 | 32,250 | 32,250 | 30,450 | 31,300 | +1,340 | +4.5% | 3,895 |
| 2016/01/29 | 27,030 | 29,980 | 26,960 | 29,960 | +3,140 | +11.7% | 655 |
| 2016/01/28 | 27,500 | 27,500 | 26,800 | 26,820 | -360 | -1.3% | 28 |
| 2016/01/27 | 27,240 | 27,500 | 26,920 | 27,180 | +750 | +2.8% | 84 |
| 2016/01/26 | 26,550 | 26,820 | 26,430 | 26,430 | -560 | -2.1% | 39 |
| 2016/01/25 | 27,810 | 27,810 | 26,990 | 26,990 | +180 | +0.7% | 118 |
| 2016/01/22 | 26,760 | 27,010 | 26,150 | 26,810 | +1,240 | +4.8% | 299 |
| 2016/01/21 | 26,750 | 26,750 | 25,570 | 25,570 | -680 | -2.6% | 110 |
| 2016/01/20 | 27,710 | 27,810 | 26,250 | 26,250 | -1,460 | -5.3% | 223 |
| 2016/01/19 | 28,170 | 28,220 | 27,360 | 27,710 | -490 | -1.7% | 300 |
| 2016/01/18 | 28,300 | 28,300 | 27,900 | 28,200 | -160 | -0.6% | 140 |
| 2016/01/15 | 29,220 | 29,220 | 28,360 | 28,360 | ±0 | ±0% | 49 |
| 2016/01/14 | 29,000 | 29,000 | 28,360 | 28,360 | -1,040 | -3.5% | 76 |
| 2016/01/13 | 29,290 | 29,400 | 29,250 | 29,400 | +510 | +1.8% | 20 |
| 2016/01/12 | 29,690 | 29,690 | 28,850 | 28,890 | -820 | -2.8% | 284 |
| 2016/01/08 | 29,920 | 30,150 | 29,600 | 29,710 | -340 | -1.1% | 107 |
| 2016/01/07 | 30,150 | 30,500 | 29,950 | 30,050 | -800 | -2.6% | 120 |
| 2016/01/06 | 31,000 | 31,000 | 30,850 | 30,850 | -50 | -0.2% | 13 |
| 2016/01/05 | 31,000 | 31,000 | 30,600 | 30,900 | +300 | +1% | 16 |
| 2016/01/04 | 31,200 | 31,200 | 30,600 | 30,600 | -750 | -2.4% | 79 |
| 2015/12/30 | 31,800 | 31,800 | 31,150 | 31,350 | -100 | -0.3% | 32 |
| 2015/12/29 | 31,300 | 31,450 | 31,000 | 31,450 | +250 | +0.8% | 8 |
| 2015/12/28 | 31,250 | 31,400 | 31,100 | 31,200 | +200 | +0.6% | 26 |
| 2015/12/25 | 31,600 | 31,600 | 31,000 | 31,000 | -400 | -1.3% | 98 |
| 2015/12/24 | 31,500 | 31,500 | 31,400 | 31,400 | ±0 | ±0% | 31 |
| 2015/12/22 | 31,550 | 31,550 | 31,300 | 31,400 | -150 | -0.5% | 112 |
| 2015/12/21 | 31,250 | 31,700 | 31,250 | 31,550 | -200 | -0.6% | 73 |
| 2015/12/18 | 32,100 | 33,200 | 31,750 | 31,750 | -500 | -1.6% | 169 |
| 2015/12/17 | 32,500 | 32,600 | 32,200 | 32,250 | +500 | +1.6% | 38 |
| 2015/12/16 | 31,400 | 31,950 | 31,400 | 31,750 | +600 | +1.9% | 13 |
| 2015/12/15 | 31,450 | 31,450 | 31,000 | 31,150 | -250 | -0.8% | 169 |
| 2015/12/14 | 31,400 | 31,500 | 31,200 | 31,400 | -350 | -1.1% | 92 |
| 2015/12/11 | 31,850 | 31,900 | 31,650 | 31,750 | -100 | -0.3% | 21 |
| 2015/12/10 | 31,700 | 31,900 | 31,700 | 31,850 | -100 | -0.3% | 31 |
| 2015/12/09 | 32,000 | 32,250 | 31,850 | 31,950 | -150 | -0.5% | 24 |
| 2015/12/08 | 32,250 | 32,600 | 32,100 | 32,100 | -250 | -0.8% | 165 |
| 2015/12/07 | 32,600 | 32,800 | 32,350 | 32,350 | -50 | -0.2% | 53 |
| 2015/12/04 | 32,500 | 32,500 | 32,250 | 32,400 | -600 | -1.8% | 59 |
| 2015/12/03 | 33,000 | 33,000 | 32,600 | 33,000 | -250 | -0.8% | 109 |
| 2015/12/02 | 33,000 | 33,450 | 33,000 | 33,250 | +300 | +0.9% | 755 |
| 2015/12/01 | 32,650 | 32,950 | 32,650 | 32,950 | +200 | +0.6% | 20 |
| 2015/11/30 | 32,850 | 32,950 | 32,500 | 32,750 | -250 | -0.8% | 40 |
| 2015/11/27 | 32,900 | 33,000 | 32,850 | 33,000 | +100 | +0.3% | 105 |
2301～
2350
件表示中 / 3738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
