31,850
-2250 (-6.60%)
株価：2026/11/06 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 33,320 | 33,700 | 31,670 | 31,850 | -2,250 | -6.6% | 4,996 |
| 2026/11/05 | 33,570 | 34,470 | 33,570 | 34,100 | +1,680 | +5.2% | 4,125 |
| 2026/11/04 | 32,570 | 32,570 | 32,120 | 32,420 | -150 | -0.5% | 662 |
| 2026/11/02 | 32,500 | 32,900 | 32,380 | 32,570 | +270 | +0.8% | 1,095 |
| 2026/10/30 | 31,740 | 32,550 | 31,740 | 32,300 | +490 | +1.5% | 653 |
| 2026/10/29 | 31,390 | 31,850 | 31,390 | 31,810 | +330 | +1% | 2,253 |
| 2026/10/28 | 32,100 | 32,100 | 31,480 | 31,480 | -420 | -1.3% | 716 |
| 2026/10/27 | 32,180 | 32,180 | 31,750 | 31,900 | -700 | -2.1% | 501 |
| 2026/10/26 | 32,160 | 32,600 | 32,030 | 32,600 | +530 | +1.7% | 841 |
| 2026/10/23 | 32,500 | 32,750 | 32,070 | 32,070 | -120 | -0.4% | 1,525 |
| 2026/10/22 | 31,980 | 32,300 | 31,980 | 32,190 | +240 | +0.8% | 487 |
| 2026/10/21 | 32,370 | 32,370 | 31,950 | 31,950 | +200 | +0.6% | 760 |
| 2026/10/20 | 31,170 | 31,750 | 31,170 | 31,750 | +290 | +0.9% | 591 |
| 2026/10/19 | 31,490 | 31,600 | 31,000 | 31,460 | +50 | +0.2% | 631 |
| 2026/10/16 | 31,220 | 31,610 | 31,100 | 31,410 | +570 | +1.8% | 1,486 |
| 2026/10/15 | 30,000 | 30,850 | 30,000 | 30,840 | +1,080 | +3.6% | 1,863 |
| 2026/10/14 | 29,565 | 29,795 | 29,515 | 29,760 | +250 | +0.8% | 226 |
| 2026/10/13 | 29,735 | 30,200 | 29,510 | 29,510 | -45 | -0.2% | 830 |
| 2026/10/09 | 29,670 | 29,970 | 29,495 | 29,555 | -285 | -1% | 372 |
| 2026/10/08 | 29,760 | 30,000 | 29,450 | 29,840 | +80 | +0.3% | 360 |
| 2026/10/07 | 29,650 | 29,760 | 29,630 | 29,760 | +60 | +0.2% | 240 |
| 2026/10/06 | 29,560 | 29,700 | 29,450 | 29,700 | +345 | +1.2% | 198 |
| 2026/10/05 | 29,770 | 29,770 | 29,330 | 29,355 | -125 | -0.4% | 6,077 |
| 2026/10/02 | 29,645 | 29,670 | 29,300 | 29,480 | -495 | -1.7% | 4,915 |
| 2026/10/01 | 30,000 | 30,030 | 29,500 | 29,975 | -285 | -0.9% | 553 |
| 2026/09/30 | 29,735 | 30,270 | 29,630 | 30,260 | +395 | +1.3% | 442 |
| 2026/09/29 | 30,350 | 30,350 | 29,795 | 29,865 | -185 | -0.6% | 303 |
| 2026/09/28 | 30,440 | 30,440 | 30,050 | 30,050 | -570 | -1.9% | 343 |
| 2026/09/25 | 30,550 | 30,800 | 30,480 | 30,620 | +360 | +1.2% | 1,306 |
| 2026/09/24 | 30,710 | 30,820 | 30,150 | 30,260 | -450 | -1.5% | 175 |
| 2026/09/18 | 29,900 | 30,750 | 29,900 | 30,710 | +160 | +0.5% | 483 |
| 2026/09/17 | 30,350 | 30,580 | 30,110 | 30,550 | +700 | +2.3% | 779 |
| 2026/09/16 | 30,080 | 30,080 | 29,650 | 29,850 | -220 | -0.7% | 731 |
| 2026/09/15 | 30,060 | 30,240 | 29,935 | 30,070 | +325 | +1.1% | 1,245 |
| 2026/09/14 | 28,860 | 29,745 | 28,805 | 29,745 | +385 | +1.3% | 615 |
| 2026/09/11 | 29,290 | 29,420 | 29,045 | 29,360 | +130 | +0.4% | 759 |
| 2026/09/10 | 29,500 | 29,500 | 29,150 | 29,230 | -265 | -0.9% | 1,018 |
| 2026/09/09 | 29,770 | 29,770 | 29,480 | 29,495 | -490 | -1.6% | 702 |
| 2026/09/08 | 30,000 | 30,130 | 29,840 | 29,985 | -55 | -0.2% | 3,843 |
| 2026/09/07 | 30,410 | 30,460 | 30,010 | 30,040 | -370 | -1.2% | 851 |
| 2026/09/04 | 31,010 | 31,010 | 30,370 | 30,410 | -720 | -2.3% | 1,013 |
| 2026/09/03 | 30,870 | 31,130 | 30,870 | 31,130 | +440 | +1.4% | 582 |
| 2026/09/02 | 31,100 | 31,140 | 30,690 | 30,690 | -430 | -1.4% | 1,419 |
| 2026/09/01 | 30,870 | 31,240 | 30,870 | 31,120 | +430 | +1.4% | 241 |
| 2026/08/31 | 30,650 | 30,920 | 30,520 | 30,690 | -410 | -1.3% | 1,438 |
| 2026/08/28 | 31,000 | 31,270 | 30,920 | 31,100 | +110 | +0.4% | 1,099 |
| 2026/08/27 | 30,820 | 31,160 | 30,820 | 30,990 | -250 | -0.8% | 1,036 |
| 2026/08/26 | 30,980 | 31,420 | 30,980 | 31,240 | +540 | +1.8% | 1,022 |
| 2026/08/25 | 31,170 | 31,170 | 30,590 | 30,700 | -340 | -1.1% | 1,075 |
| 2026/08/24 | 30,840 | 31,200 | 30,780 | 31,040 | +200 | +0.6% | 829 |
1～
50
件表示中 / 4060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
