株価:2025/08/22 14:56
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 |
---|---|---|---|---|---|---|---|
2023/10/19 | 25,955 | 25,955 | 25,600 | 25,635 | -650 | -2.5% | 636 |
2023/10/18 | 26,500 | 26,500 | 26,050 | 26,285 | -325 | -1.2% | 374 |
2023/10/17 | 26,560 | 26,620 | 26,510 | 26,610 | +165 | +0.6% | 66 |
2023/10/16 | 26,860 | 26,860 | 26,445 | 26,445 | -455 | -1.7% | 156 |
2023/10/13 | 27,025 | 27,160 | 26,880 | 26,900 | -500 | -1.8% | 2,287 |
2023/10/12 | 27,180 | 27,420 | 27,180 | 27,400 | +435 | +1.6% | 125 |
2023/10/11 | 27,040 | 27,060 | 26,855 | 26,965 | -95 | -0.4% | 79 |
2023/10/10 | 26,610 | 27,095 | 26,610 | 27,060 | +450 | +1.7% | 121 |
2023/10/06 | 26,565 | 26,735 | 26,530 | 26,610 | +255 | +1% | 871 |
2023/10/05 | 26,170 | 26,450 | 25,965 | 26,355 | +155 | +0.6% | 216 |
2023/10/04 | 26,335 | 26,400 | 26,200 | 26,200 | -595 | -2.2% | 256 |
2023/10/03 | 27,265 | 27,265 | 26,705 | 26,795 | -325 | -1.2% | 160 |
2023/10/02 | 27,595 | 27,700 | 27,120 | 27,120 | -380 | -1.4% | 101 |
2023/09/29 | 27,660 | 27,660 | 27,285 | 27,500 | -120 | -0.4% | 115 |
2023/09/28 | 27,515 | 27,885 | 27,470 | 27,620 | +25 | +0.1% | 109 |
2023/09/27 | 27,200 | 27,600 | 27,120 | 27,595 | +345 | +1.3% | 244 |
2023/09/26 | 27,490 | 27,490 | 27,180 | 27,250 | -250 | -0.9% | 121 |
2023/09/25 | 27,260 | 27,660 | 27,225 | 27,500 | +665 | +2.5% | 50 |
2023/09/22 | 26,855 | 26,895 | 26,750 | 26,835 | -215 | -0.8% | 82 |
2023/09/21 | 27,420 | 27,420 | 27,050 | 27,050 | -425 | -1.5% | 85 |
2023/09/20 | 27,775 | 27,775 | 27,475 | 27,475 | -315 | -1.1% | 87 |
2023/09/19 | 27,875 | 28,005 | 27,695 | 27,790 | -315 | -1.1% | 94 |
2023/09/15 | 27,910 | 28,110 | 27,785 | 28,105 | +255 | +0.9% | 182 |
2023/09/14 | 27,700 | 27,850 | 27,550 | 27,850 | +300 | +1.1% | 100 |
2023/09/13 | 27,735 | 27,735 | 27,500 | 27,550 | -70 | -0.3% | 140 |
2023/09/12 | 27,290 | 27,720 | 27,290 | 27,620 | +430 | +1.6% | 201 |
2023/09/11 | 27,305 | 27,305 | 27,030 | 27,190 | -45 | -0.2% | 104 |
2023/09/08 | 27,205 | 27,360 | 27,085 | 27,235 | -90 | -0.3% | 104 |
2023/09/07 | 27,320 | 27,370 | 27,205 | 27,325 | -125 | -0.5% | 528 |
2023/09/06 | 27,525 | 27,525 | 27,410 | 27,450 | +35 | +0.1% | 45 |
2023/09/05 | 27,420 | 27,445 | 27,325 | 27,415 | -105 | -0.4% | 118 |
2023/09/04 | 27,560 | 27,560 | 27,440 | 27,520 | -15 | -0.1% | 176 |
2023/09/01 | 27,405 | 27,620 | 27,405 | 27,535 | +5 | ±0% | 142 |
2023/08/31 | 27,315 | 27,630 | 27,305 | 27,530 | +180 | +0.7% | 81 |
2023/08/30 | 27,455 | 27,500 | 27,350 | 27,350 | -15 | -0.1% | 97 |
2023/08/29 | 27,400 | 27,505 | 27,330 | 27,365 | +20 | +0.1% | 230 |
2023/08/28 | 27,260 | 27,345 | 27,205 | 27,345 | +240 | +0.9% | 278 |
2023/08/25 | 27,000 | 27,115 | 27,000 | 27,105 | -125 | -0.5% | 70 |
2023/08/24 | 27,010 | 27,230 | 27,010 | 27,230 | +125 | +0.5% | 103 |
2023/08/23 | 26,945 | 27,105 | 26,945 | 27,105 | +55 | +0.2% | 9 |
2023/08/22 | 27,105 | 27,105 | 26,930 | 27,050 | ±0 | ±0% | 53 |
2023/08/21 | 27,075 | 27,100 | 26,935 | 27,050 | +265 | +1% | 99 |
2023/08/18 | 27,010 | 27,010 | 26,705 | 26,785 | -340 | -1.3% | 435 |
2023/08/17 | 27,200 | 27,200 | 26,985 | 27,125 | -145 | -0.5% | 343 |
2023/08/16 | 27,405 | 27,405 | 27,230 | 27,270 | -210 | -0.8% | 106 |
2023/08/15 | 27,385 | 27,480 | 27,280 | 27,480 | +90 | +0.3% | 656 |
2023/08/14 | 27,610 | 27,745 | 27,355 | 27,390 | -55 | -0.2% | 658 |
2023/08/10 | 27,155 | 27,500 | 27,150 | 27,445 | +405 | +1.5% | 771 |
2023/08/09 | 26,850 | 27,100 | 26,815 | 27,040 | +260 | +1% | 540 |
2023/08/08 | 26,750 | 26,780 | 26,600 | 26,780 | +130 | +0.5% | 80 |
451~
500
件表示中 / 3768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