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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 22,460 | 22,460 | 22,040 | 22,090 | -530 | -2.3% | 198 |
| 2018/04/10 | 22,500 | 22,620 | 22,500 | 22,620 | -80 | -0.4% | 45 |
| 2018/04/09 | 22,460 | 22,770 | 22,460 | 22,700 | +170 | +0.8% | 131 |
| 2018/04/06 | 22,550 | 22,550 | 22,530 | 22,530 | -210 | -0.9% | 25 |
| 2018/04/05 | 22,260 | 22,800 | 22,260 | 22,740 | +520 | +2.3% | 146 |
| 2018/04/04 | 22,240 | 22,240 | 22,200 | 22,220 | +40 | +0.2% | 14 |
| 2018/04/03 | 21,930 | 22,180 | 21,850 | 22,180 | -10 | ±0% | 30 |
| 2018/04/02 | 22,180 | 22,300 | 22,180 | 22,190 | - | - | 32 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 22,350 | 22,400 | 22,150 | 22,150 | -120 | -0.5% | 125 |
| 2018/03/28 | 22,170 | 22,300 | 22,170 | 22,270 | +100 | +0.5% | 20 |
| 2018/03/27 | 22,000 | 22,170 | 22,000 | 22,170 | +410 | +1.9% | 131 |
| 2018/03/26 | 21,830 | 21,830 | 21,610 | 21,760 | +60 | +0.3% | 50 |
| 2018/03/23 | 22,000 | 22,000 | 21,700 | 21,700 | -600 | -2.7% | 107 |
| 2018/03/22 | 22,060 | 22,300 | 22,060 | 22,300 | +20 | +0.1% | 9 |
| 2018/03/20 | 22,530 | 22,530 | 22,140 | 22,280 | - | - | 170 |
| 2018/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/16 | 22,440 | 22,520 | 22,440 | 22,520 | +30 | +0.1% | 68 |
| 2018/03/15 | 22,490 | 22,490 | 22,490 | 22,490 | +30 | +0.1% | 8 |
| 2018/03/14 | 22,460 | 22,460 | 22,460 | 22,460 | -50 | -0.2% | 70 |
| 2018/03/13 | 22,430 | 22,530 | 22,380 | 22,510 | +100 | +0.4% | 88 |
| 2018/03/12 | 22,410 | 22,410 | 22,410 | 22,410 | +280 | +1.3% | 10 |
| 2018/03/09 | 22,330 | 22,390 | 22,130 | 22,130 | - | - | 253 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 21,820 | 21,820 | 21,800 | 21,800 | -200 | -0.9% | 5 |
| 2018/03/06 | 22,000 | 22,050 | 21,840 | 22,000 | +250 | +1.1% | 135 |
| 2018/03/05 | 21,530 | 21,750 | 21,530 | 21,750 | +100 | +0.5% | 27 |
| 2018/03/02 | 21,860 | 21,860 | 21,540 | 21,650 | -430 | -1.9% | 58 |
| 2018/03/01 | 22,380 | 22,380 | 22,080 | 22,080 | -490 | -2.2% | 28 |
| 2018/02/28 | 22,570 | 22,700 | 22,570 | 22,570 | -70 | -0.3% | 13 |
| 2018/02/27 | 22,600 | 22,700 | 22,540 | 22,640 | +190 | +0.8% | 83 |
| 2018/02/26 | 22,090 | 22,450 | 22,090 | 22,450 | +430 | +2% | 36 |
| 2018/02/23 | 22,060 | 22,060 | 22,020 | 22,020 | +140 | +0.6% | 2 |
| 2018/02/22 | 21,880 | 21,880 | 21,880 | 21,880 | -20 | -0.1% | 27 |
| 2018/02/21 | 21,920 | 21,920 | 21,880 | 21,900 | -130 | -0.6% | 24 |
| 2018/02/20 | 22,090 | 22,090 | 22,010 | 22,030 | -20 | -0.1% | 63 |
| 2018/02/19 | 21,740 | 22,100 | 21,740 | 22,050 | +200 | +0.9% | 46 |
| 2018/02/16 | 21,640 | 21,860 | 21,610 | 21,850 | +370 | +1.7% | 37 |
| 2018/02/15 | 21,280 | 21,480 | 21,280 | 21,480 | +250 | +1.2% | 72 |
| 2018/02/14 | 21,210 | 21,240 | 21,130 | 21,230 | -220 | -1% | 22 |
| 2018/02/13 | 21,600 | 21,600 | 21,420 | 21,450 | -150 | -0.7% | 52 |
| 2018/02/09 | 21,040 | 21,600 | 21,040 | 21,600 | -440 | -2% | 61 |
| 2018/02/08 | 21,850 | 22,040 | 21,800 | 22,040 | +300 | +1.4% | 38 |
| 2018/02/07 | 21,380 | 22,170 | 21,380 | 21,740 | +400 | +1.9% | 84 |
| 2018/02/06 | 21,620 | 21,670 | 20,900 | 21,340 | -1,080 | -4.8% | 193 |
| 2018/02/05 | 22,500 | 22,500 | 22,310 | 22,420 | -220 | -1% | 43 |
| 2018/02/02 | 22,790 | 22,790 | 22,490 | 22,640 | -40 | -0.2% | 18 |
| 2018/02/01 | 22,370 | 22,680 | 22,370 | 22,680 | +430 | +1.9% | 10 |
| 2018/01/31 | 22,080 | 22,250 | 22,080 | 22,250 | ±0 | ±0% | 99 |
| 2018/01/30 | 22,410 | 22,410 | 22,230 | 22,250 | -160 | -0.7% | 37 |
1801～
1850
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
