| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 47,150.0 | 47,280.0 | 46,820.0 | 46,960.0 | 46,960.0 | 159 |
| 2025/08/19 | 46,050.0 | 46,930.0 | 46,050.0 | 46,850.0 | 46,850.0 | 424 |
| 2025/08/18 | 45,870.0 | 46,070.0 | 45,600.0 | 45,980.0 | 45,980.0 | 174 |
| 2025/08/15 | 45,500.0 | 45,830.0 | 45,400.0 | 45,830.0 | 45,830.0 | 221 |
| 2025/08/14 | 45,690.0 | 45,690.0 | 45,240.0 | 45,240.0 | 45,240.0 | 141 |
| 2025/08/13 | 45,760.0 | 46,070.0 | 45,620.0 | 45,860.0 | 45,860.0 | 163 |
| 2025/08/12 | 45,640.0 | 46,080.0 | 45,340.0 | 45,720.0 | 45,720.0 | 1,523 |
| 2025/08/08 | 44,180.0 | 45,300.0 | 44,180.0 | 45,300.0 | 45,300.0 | 608 |
| 2025/08/07 | 44,350.0 | 44,500.0 | 44,000.0 | 44,180.0 | 44,180.0 | 875 |
| 2025/08/06 | 43,170.0 | 44,430.0 | 43,170.0 | 43,930.0 | 43,930.0 | 1,947 |
| 2025/08/05 | 42,750.0 | 42,870.0 | 42,560.0 | 42,760.0 | 42,760.0 | 196 |
| 2025/08/04 | 42,140.0 | 42,670.0 | 42,080.0 | 42,670.0 | 42,670.0 | 493 |
| 2025/08/01 | 41,740.0 | 42,500.0 | 41,740.0 | 42,460.0 | 42,460.0 | 159 |
| 2025/07/31 | 41,590.0 | 41,590.0 | 41,290.0 | 41,310.0 | 41,310.0 | 85 |
| 2025/07/30 | 40,990.0 | 41,300.0 | 40,910.0 | 41,300.0 | 41,300.0 | 462 |
| 2025/07/29 | 41,000.0 | 41,000.0 | 40,800.0 | 40,850.0 | 40,850.0 | 89 |
| 2025/07/28 | 41,370.0 | 41,620.0 | 41,150.0 | 41,190.0 | 41,190.0 | 409 |
| 2025/07/25 | 41,160.0 | 41,290.0 | 40,710.0 | 41,200.0 | 41,200.0 | 240 |
| 2025/07/24 | 41,380.0 | 41,430.0 | 41,090.0 | 41,090.0 | 41,090.0 | 102 |
| 2025/07/23 | 40,810.0 | 41,120.0 | 40,640.0 | 41,050.0 | 41,050.0 | 201 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
NEXT FUNDS 不動産(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 不動産(TOPIX-17)上場投信の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
NEXT FUNDS 不動産(TOPIX-17)上場投信の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /