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 |
---|---|---|---|---|---|---|---|
2023/08/07 | 26,245 | 26,670 | 26,245 | 26,650 | +620 | +2.4% | 267 |
2023/08/04 | 26,035 | 26,135 | 25,950 | 26,030 | -135 | -0.5% | 390 |
2023/08/03 | 26,450 | 26,450 | 26,110 | 26,165 | -375 | -1.4% | 266 |
2023/08/02 | 26,930 | 26,930 | 26,480 | 26,540 | -420 | -1.6% | 377 |
2023/08/01 | 26,680 | 26,990 | 26,580 | 26,960 | +450 | +1.7% | 568 |
2023/07/31 | 26,475 | 26,770 | 26,350 | 26,510 | +500 | +1.9% | 631 |
2023/07/28 | 26,195 | 26,195 | 25,690 | 26,010 | -310 | -1.2% | 522 |
2023/07/27 | 26,215 | 26,320 | 26,045 | 26,320 | +120 | +0.5% | 161 |
2023/07/26 | 26,115 | 26,270 | 26,100 | 26,200 | +165 | +0.6% | 75 |
2023/07/25 | 26,245 | 26,245 | 25,985 | 26,035 | -170 | -0.6% | 236 |
2023/07/24 | 26,160 | 26,260 | 26,130 | 26,205 | +240 | +0.9% | 199 |
2023/07/21 | 25,670 | 26,010 | 25,670 | 25,965 | +355 | +1.4% | 1,235 |
2023/07/20 | 25,760 | 25,800 | 25,610 | 25,610 | -155 | -0.6% | 674 |
2023/07/19 | 25,590 | 25,765 | 25,570 | 25,765 | +430 | +1.7% | 664 |
2023/07/18 | 25,295 | 25,605 | 25,275 | 25,335 | -25 | -0.1% | 273 |
2023/07/14 | 25,430 | 25,470 | 25,235 | 25,360 | -70 | -0.3% | 238 |
2023/07/13 | 25,070 | 25,465 | 25,005 | 25,430 | +50 | +0.2% | 456 |
2023/07/12 | 25,795 | 25,795 | 25,370 | 25,380 | -420 | -1.6% | 956 |
2023/07/11 | 26,245 | 26,245 | 25,795 | 25,800 | -365 | -1.4% | 744 |
2023/07/10 | 26,425 | 26,425 | 26,080 | 26,165 | -320 | -1.2% | 1,045 |
2023/07/07 | 26,680 | 26,680 | 26,315 | 26,485 | -250 | -0.9% | 596 |
2023/07/06 | 26,895 | 26,895 | 26,650 | 26,735 | -275 | -1% | 601 |
2023/07/05 | 26,845 | 27,010 | 26,685 | 27,010 | +445 | +1.7% | 2,998 |
2023/07/04 | 27,290 | 27,300 | 26,510 | 26,565 | -1,225 | -4.4% | 2,259 |
2023/07/03 | 27,875 | 27,935 | 27,715 | 27,790 | +130 | +0.5% | 369 |
2023/06/30 | 27,900 | 27,900 | 27,565 | 27,660 | -355 | -1.3% | 438 |
2023/06/29 | 28,105 | 28,145 | 27,895 | 28,015 | +60 | +0.2% | 110 |
2023/06/28 | 27,505 | 27,955 | 27,505 | 27,955 | +395 | +1.4% | 181 |
2023/06/27 | 27,895 | 27,895 | 27,480 | 27,560 | -490 | -1.7% | 210 |
2023/06/26 | 28,045 | 28,115 | 27,805 | 28,050 | -95 | -0.3% | 236 |
2023/06/23 | 28,400 | 28,500 | 28,085 | 28,145 | -185 | -0.7% | 166 |
2023/06/22 | 28,445 | 28,605 | 28,330 | 28,330 | -160 | -0.6% | 56 |
2023/06/21 | 28,455 | 28,630 | 28,440 | 28,490 | +55 | +0.2% | 70 |
2023/06/20 | 28,525 | 28,525 | 28,355 | 28,435 | -150 | -0.5% | 113 |
2023/06/19 | 28,900 | 28,900 | 28,525 | 28,585 | -315 | -1.1% | 99 |
2023/06/16 | 28,380 | 28,900 | 28,280 | 28,900 | +500 | +1.8% | 264 |
2023/06/15 | 28,765 | 28,765 | 28,375 | 28,400 | -485 | -1.7% | 908 |
2023/06/14 | 29,165 | 29,165 | 28,820 | 28,885 | -225 | -0.8% | 212 |
2023/06/13 | 29,005 | 29,185 | 29,005 | 29,110 | +30 | +0.1% | 176 |
2023/06/12 | 29,000 | 29,080 | 28,820 | 29,080 | +400 | +1.4% | 215 |
2023/06/09 | 28,460 | 28,680 | 28,415 | 28,680 | +720 | +2.6% | 433 |
2023/06/08 | 28,350 | 28,350 | 27,935 | 27,960 | -290 | -1% | 201 |
2023/06/07 | 28,760 | 28,760 | 28,235 | 28,250 | -460 | -1.6% | 203 |
2023/06/06 | 28,280 | 28,735 | 28,280 | 28,710 | +370 | +1.3% | 107 |
2023/06/05 | 28,300 | 28,340 | 28,105 | 28,340 | +440 | +1.6% | 94 |
2023/06/02 | 27,585 | 27,900 | 27,585 | 27,900 | +365 | +1.3% | 71 |
2023/06/01 | 27,315 | 27,580 | 27,315 | 27,535 | +295 | +1.1% | 19 |
2023/05/31 | 27,360 | 27,445 | 27,210 | 27,240 | -405 | -1.5% | 254 |
2023/05/30 | 27,720 | 27,750 | 27,500 | 27,645 | -60 | -0.2% | 201 |
2023/05/29 | 27,800 | 27,800 | 27,665 | 27,705 | +55 | +0.2% | 53 |
501~
550
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