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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 23,080 | 23,080 | 22,940 | 22,940 | -110 | -0.5% | 10 |
| 2018/06/22 | 23,030 | 23,070 | 22,890 | 23,050 | -130 | -0.6% | 37 |
| 2018/06/21 | 22,950 | 23,180 | 22,950 | 23,180 | +360 | +1.6% | 127 |
| 2018/06/20 | 22,510 | 22,840 | 22,510 | 22,820 | -10 | ±0% | 68 |
| 2018/06/19 | 22,930 | 22,930 | 22,830 | 22,830 | -60 | -0.3% | 23 |
| 2018/06/18 | 22,890 | 22,910 | 22,890 | 22,890 | -20 | -0.1% | 58 |
| 2018/06/15 | 22,790 | 22,910 | 22,740 | 22,910 | +250 | +1.1% | 247 |
| 2018/06/14 | 22,660 | 22,660 | 22,660 | 22,660 | -110 | -0.5% | 1 |
| 2018/06/13 | 22,700 | 22,780 | 22,700 | 22,770 | +130 | +0.6% | 40 |
| 2018/06/12 | 22,450 | 22,690 | 22,450 | 22,640 | +210 | +0.9% | 75 |
| 2018/06/11 | 22,460 | 22,460 | 22,380 | 22,430 | +10 | ±0% | 23 |
| 2018/06/08 | 22,420 | 22,420 | 22,420 | 22,420 | ±0 | ±0% | 2 |
| 2018/06/07 | 22,420 | 22,420 | 22,420 | 22,420 | -20 | -0.1% | 2 |
| 2018/06/06 | 22,270 | 22,440 | 22,270 | 22,440 | +70 | +0.3% | 103 |
| 2018/06/05 | 22,440 | 22,590 | 22,370 | 22,370 | -240 | -1.1% | 31 |
| 2018/06/04 | 22,620 | 22,620 | 22,480 | 22,610 | +90 | +0.4% | 26 |
| 2018/06/01 | 22,380 | 22,690 | 22,380 | 22,520 | +280 | +1.3% | 44 |
| 2018/05/31 | 22,250 | 22,430 | 22,240 | 22,240 | +140 | +0.6% | 54 |
| 2018/05/30 | 22,230 | 22,230 | 22,020 | 22,100 | -260 | -1.2% | 51 |
| 2018/05/29 | 22,370 | 22,370 | 22,360 | 22,360 | -100 | -0.4% | 4 |
| 2018/05/28 | 22,460 | 22,460 | 22,460 | 22,460 | - | - | 3 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 22,580 | 22,600 | 22,580 | 22,600 | +20 | +0.1% | 7 |
| 2018/05/23 | 22,510 | 22,580 | 22,460 | 22,580 | -180 | -0.8% | 54 |
| 2018/05/22 | 22,760 | 22,760 | 22,760 | 22,760 | -10 | ±0% | 10 |
| 2018/05/21 | 22,720 | 22,820 | 22,720 | 22,770 | -10 | ±0% | 31 |
| 2018/05/18 | 22,770 | 22,780 | 22,700 | 22,780 | +100 | +0.4% | 80 |
| 2018/05/17 | 22,550 | 22,680 | 22,550 | 22,680 | +210 | +0.9% | 79 |
| 2018/05/16 | 22,190 | 22,470 | 22,190 | 22,470 | +130 | +0.6% | 214 |
| 2018/05/15 | 22,350 | 22,350 | 22,330 | 22,340 | -10 | ±0% | 27 |
| 2018/05/14 | 22,150 | 22,360 | 22,150 | 22,350 | +290 | +1.3% | 24 |
| 2018/05/11 | 22,060 | 22,060 | 22,060 | 22,060 | ±0 | ±0% | 1 |
| 2018/05/10 | 22,060 | 22,060 | 22,060 | 22,060 | +90 | +0.4% | 2 |
| 2018/05/09 | 22,120 | 22,120 | 21,950 | 21,970 | -370 | -1.7% | 100 |
| 2018/05/08 | 22,290 | 22,550 | 22,290 | 22,340 | +300 | +1.4% | 282 |
| 2018/05/07 | 22,280 | 22,280 | 22,040 | 22,040 | -30 | -0.1% | 20 |
| 2018/05/02 | 22,250 | 22,250 | 22,060 | 22,070 | -150 | -0.7% | 17 |
| 2018/05/01 | 22,110 | 22,220 | 22,110 | 22,220 | -70 | -0.3% | 65 |
| 2018/04/27 | 21,970 | 22,290 | 21,970 | 22,290 | +490 | +2.2% | 117 |
| 2018/04/26 | 22,000 | 22,000 | 21,800 | 21,800 | -90 | -0.4% | 83 |
| 2018/04/25 | 21,970 | 21,970 | 21,890 | 21,890 | +50 | +0.2% | 15 |
| 2018/04/24 | 21,830 | 22,010 | 21,830 | 21,840 | +140 | +0.6% | 78 |
| 2018/04/23 | 22,030 | 22,030 | 21,700 | 21,700 | -330 | -1.5% | 48 |
| 2018/04/20 | 22,110 | 22,110 | 21,920 | 22,030 | -100 | -0.5% | 109 |
| 2018/04/19 | 22,130 | 22,130 | 22,130 | 22,130 | +10 | ±0% | 9 |
| 2018/04/18 | 22,280 | 22,290 | 22,120 | 22,120 | -60 | -0.3% | 116 |
| 2018/04/17 | 22,190 | 22,190 | 22,180 | 22,180 | -170 | -0.8% | 4 |
| 2018/04/16 | 21,910 | 22,350 | 21,910 | 22,350 | +440 | +2% | 25 |
| 2018/04/13 | 21,960 | 21,980 | 21,880 | 21,910 | -70 | -0.3% | 63 |
| 2018/04/12 | 22,110 | 22,140 | 21,980 | 21,980 | -110 | -0.5% | 119 |
1751～
1800
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
