28,310
+450 (+1.62%)
株価：2024/05/10 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 医薬品（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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 27,805 | 28,310 | 27,805 | 28,310 | +450 | +1.6% | 137 |
| 2024/05/09 | 27,915 | 28,030 | 27,855 | 27,860 | -30 | -0.1% | 141 |
| 2024/05/08 | 28,060 | 28,140 | 27,890 | 27,890 | -170 | -0.6% | 120 |
| 2024/05/07 | 28,495 | 28,495 | 27,970 | 28,060 | -330 | -1.2% | 247 |
| 2024/05/02 | 28,230 | 28,440 | 28,200 | 28,390 | +190 | +0.7% | 499 |
| 2024/05/01 | 28,255 | 28,355 | 28,125 | 28,200 | -55 | -0.2% | 504 |
| 2024/04/30 | 27,770 | 28,255 | 27,695 | 28,255 | +985 | +3.6% | 953 |
| 2024/04/26 | 26,940 | 27,340 | 26,750 | 27,270 | +460 | +1.7% | 668 |
| 2024/04/25 | 27,175 | 27,260 | 26,750 | 26,810 | -450 | -1.7% | 345 |
| 2024/04/24 | 27,095 | 27,260 | 26,960 | 27,260 | +300 | +1.1% | 479 |
| 2024/04/23 | 27,105 | 27,105 | 26,865 | 26,960 | +60 | +0.2% | 169 |
| 2024/04/22 | 26,625 | 26,955 | 26,625 | 26,900 | +405 | +1.5% | 494 |
| 2024/04/19 | 26,455 | 26,530 | 26,200 | 26,495 | -15 | -0.1% | 854 |
| 2024/04/18 | 26,410 | 26,595 | 26,370 | 26,510 | +200 | +0.8% | 319 |
| 2024/04/17 | 26,700 | 26,700 | 26,310 | 26,310 | -375 | -1.4% | 463 |
| 2024/04/16 | 26,555 | 26,685 | 26,380 | 26,685 | +5 | ±0% | 286 |
| 2024/04/15 | 27,025 | 27,025 | 26,585 | 26,680 | -490 | -1.8% | 471 |
| 2024/04/12 | 27,025 | 27,170 | 26,900 | 27,170 | +220 | +0.8% | 128 |
| 2024/04/11 | 26,815 | 27,000 | 26,780 | 26,950 | -30 | -0.1% | 158 |
| 2024/04/10 | 27,300 | 27,435 | 26,950 | 26,980 | -285 | -1% | 540 |
| 2024/04/09 | 27,400 | 27,400 | 27,155 | 27,265 | -75 | -0.3% | 337 |
| 2024/04/08 | 27,365 | 27,435 | 27,245 | 27,340 | +15 | +0.1% | 445 |
| 2024/04/05 | 27,520 | 27,520 | 27,080 | 27,325 | -210 | -0.8% | 153 |
| 2024/04/04 | 27,600 | 27,660 | 27,465 | 27,535 | +160 | +0.6% | 116 |
| 2024/04/03 | 27,350 | 27,460 | 27,050 | 27,375 | -50 | -0.2% | 396 |
| 2024/04/02 | 27,645 | 27,705 | 27,400 | 27,425 | -190 | -0.7% | 209 |
| 2024/04/01 | 28,000 | 28,080 | 27,525 | 27,615 | -405 | -1.4% | 476 |
| 2024/03/29 | 28,060 | 28,135 | 27,880 | 28,020 | -20 | -0.1% | 563 |
| 2024/03/28 | 28,795 | 28,795 | 28,000 | 28,040 | -560 | -2% | 808 |
| 2024/03/27 | 28,485 | 28,630 | 28,335 | 28,600 | +265 | +0.9% | 291 |
| 2024/03/26 | 28,025 | 28,335 | 27,915 | 28,335 | +180 | +0.6% | 225 |
| 2024/03/25 | 28,510 | 28,510 | 28,150 | 28,155 | -355 | -1.2% | 282 |
| 2024/03/22 | 28,525 | 28,550 | 28,330 | 28,510 | +15 | +0.1% | 1,383 |
| 2024/03/21 | 28,500 | 28,615 | 28,440 | 28,495 | +165 | +0.6% | 321 |
| 2024/03/19 | 28,320 | 28,330 | 28,070 | 28,330 | -170 | -0.6% | 257 |
| 2024/03/18 | 28,000 | 28,505 | 28,000 | 28,500 | +635 | +2.3% | 395 |
| 2024/03/15 | 27,770 | 27,910 | 27,700 | 27,865 | +125 | +0.5% | 62 |
| 2024/03/14 | 27,735 | 27,740 | 27,565 | 27,740 | +25 | +0.1% | 81 |
| 2024/03/13 | 27,965 | 27,965 | 27,630 | 27,715 | -250 | -0.9% | 186 |
| 2024/03/12 | 27,995 | 27,995 | 27,750 | 27,965 | -235 | -0.8% | 256 |
| 2024/03/11 | 28,080 | 28,280 | 27,890 | 28,200 | -85 | -0.3% | 210 |
| 2024/03/08 | 28,235 | 28,400 | 28,080 | 28,285 | +50 | +0.2% | 154 |
| 2024/03/07 | 28,500 | 28,530 | 28,200 | 28,235 | -135 | -0.5% | 151 |
| 2024/03/06 | 28,200 | 28,440 | 28,200 | 28,370 | +60 | +0.2% | 879 |
| 2024/03/05 | 28,140 | 28,315 | 27,930 | 28,310 | +10 | ±0% | 7,596 |
| 2024/03/04 | 28,205 | 28,430 | 28,205 | 28,300 | -110 | -0.4% | 180 |
| 2024/03/01 | 28,470 | 28,470 | 28,245 | 28,410 | +130 | +0.5% | 203 |
| 2024/02/29 | 28,225 | 28,350 | 28,100 | 28,280 | -205 | -0.7% | 327 |
| 2024/02/28 | 28,560 | 28,720 | 28,445 | 28,485 | -140 | -0.5% | 232 |
| 2024/02/27 | 28,690 | 28,690 | 28,400 | 28,625 | +185 | +0.7% | 183 |
1～
50
件表示中 / 3452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
