26,050
-560 (-2.10%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 23,490 | 23,490 | 23,250 | 23,410 | -90 | -0.4% | 60 |
| 2018/09/03 | 23,550 | 23,550 | 23,320 | 23,500 | -60 | -0.3% | 37 |
| 2018/08/31 | 23,160 | 23,560 | 23,160 | 23,560 | +60 | +0.3% | 43 |
| 2018/08/30 | 23,460 | 23,500 | 23,460 | 23,500 | +100 | +0.4% | 38 |
| 2018/08/29 | 23,260 | 23,400 | 23,260 | 23,400 | +130 | +0.6% | 42 |
| 2018/08/28 | 23,260 | 23,350 | 23,230 | 23,270 | -70 | -0.3% | 56 |
| 2018/08/27 | 23,250 | 23,340 | 23,200 | 23,340 | +120 | +0.5% | 31 |
| 2018/08/24 | 23,090 | 23,220 | 23,090 | 23,220 | - | - | 86 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 22,880 | 22,880 | 22,850 | 22,850 | +80 | +0.4% | 11 |
| 2018/08/21 | 22,580 | 22,770 | 22,580 | 22,770 | +70 | +0.3% | 11 |
| 2018/08/20 | 22,900 | 22,930 | 22,690 | 22,700 | - | - | 31 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 22,700 | 22,700 | 22,700 | 22,700 | -100 | -0.4% | 11 |
| 2018/08/15 | 22,800 | 22,800 | 22,790 | 22,800 | -60 | -0.3% | 22 |
| 2018/08/14 | 22,880 | 22,880 | 22,860 | 22,860 | +130 | +0.6% | 7 |
| 2018/08/13 | 22,820 | 22,820 | 22,730 | 22,730 | -240 | -1% | 5 |
| 2018/08/10 | 23,200 | 23,200 | 22,970 | 22,970 | -160 | -0.7% | 13 |
| 2018/08/09 | 23,130 | 23,140 | 23,090 | 23,130 | -120 | -0.5% | 25 |
| 2018/08/08 | 23,250 | 23,250 | 23,250 | 23,250 | +100 | +0.4% | 1 |
| 2018/08/07 | 23,110 | 23,180 | 23,110 | 23,150 | -30 | -0.1% | 39 |
| 2018/08/06 | 23,240 | 23,240 | 23,110 | 23,180 | +80 | +0.3% | 14 |
| 2018/08/03 | 23,120 | 23,180 | 23,100 | 23,100 | -50 | -0.2% | 57 |
| 2018/08/02 | 23,480 | 23,480 | 23,150 | 23,150 | -270 | -1.2% | 127 |
| 2018/08/01 | 23,330 | 23,420 | 23,300 | 23,420 | +380 | +1.6% | 33 |
| 2018/07/31 | 23,110 | 23,110 | 22,840 | 23,040 | -70 | -0.3% | 107 |
| 2018/07/30 | 23,210 | 23,210 | 23,000 | 23,110 | -200 | -0.9% | 136 |
| 2018/07/27 | 23,310 | 23,310 | 23,310 | 23,310 | +140 | +0.6% | 6 |
| 2018/07/26 | 23,300 | 23,300 | 23,000 | 23,170 | -260 | -1.1% | 270 |
| 2018/07/25 | 23,500 | 23,500 | 23,430 | 23,430 | +130 | +0.6% | 153 |
| 2018/07/24 | 23,420 | 23,420 | 23,300 | 23,300 | -150 | -0.6% | 197 |
| 2018/07/23 | 23,380 | 23,570 | 23,380 | 23,450 | -30 | -0.1% | 171 |
| 2018/07/20 | 23,600 | 23,600 | 23,450 | 23,480 | +20 | +0.1% | 163 |
| 2018/07/19 | 23,490 | 23,550 | 23,460 | 23,460 | -30 | -0.1% | 79 |
| 2018/07/18 | 23,410 | 23,560 | 23,410 | 23,490 | +120 | +0.5% | 241 |
| 2018/07/17 | 22,960 | 23,370 | 22,960 | 23,370 | +340 | +1.5% | 305 |
| 2018/07/13 | 22,970 | 23,030 | 22,970 | 23,030 | +200 | +0.9% | 6 |
| 2018/07/12 | 22,600 | 22,860 | 22,600 | 22,830 | +420 | +1.9% | 209 |
| 2018/07/11 | 22,490 | 22,490 | 22,360 | 22,410 | -640 | -2.8% | 46 |
| 2018/07/10 | 23,190 | 23,280 | 23,050 | 23,050 | -140 | -0.6% | 107 |
| 2018/07/09 | 22,880 | 23,190 | 22,880 | 23,190 | +490 | +2.2% | 114 |
| 2018/07/06 | 22,680 | 22,700 | 22,610 | 22,700 | +460 | +2.1% | 9 |
| 2018/07/05 | 22,370 | 22,460 | 22,240 | 22,240 | +140 | +0.6% | 189 |
| 2018/07/04 | 22,040 | 22,100 | 22,030 | 22,100 | -20 | -0.1% | 4 |
| 2018/07/03 | 22,250 | 22,300 | 22,120 | 22,120 | -80 | -0.4% | 419 |
| 2018/07/02 | 22,640 | 22,680 | 22,200 | 22,200 | - | - | 20 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 22,780 | 22,780 | 22,560 | 22,560 | -340 | -1.5% | 93 |
| 2018/06/27 | 22,940 | 23,000 | 22,900 | 22,900 | -40 | -0.2% | 13 |
| 2018/06/26 | 22,880 | 23,020 | 22,880 | 22,940 | ±0 | ±0% | 47 |
1701～
1750
件表示中 / 3770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
