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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 22,670 | 22,670 | 22,410 | 22,410 | -180 | -0.8% | 230 |
| 2018/01/26 | 22,330 | 22,590 | 22,330 | 22,590 | +190 | +0.8% | 435 |
| 2018/01/25 | 22,590 | 22,590 | 22,400 | 22,400 | -170 | -0.8% | 32 |
| 2018/01/24 | 22,540 | 22,570 | 22,540 | 22,570 | +130 | +0.6% | 307 |
| 2018/01/23 | 22,300 | 22,450 | 22,300 | 22,440 | +290 | +1.3% | 62 |
| 2018/01/22 | 21,940 | 22,150 | 21,940 | 22,150 | +130 | +0.6% | 38 |
| 2018/01/19 | 21,840 | 22,020 | 21,840 | 22,020 | +120 | +0.5% | 4 |
| 2018/01/18 | 22,160 | 22,160 | 21,900 | 21,900 | -90 | -0.4% | 16 |
| 2018/01/17 | 22,050 | 22,050 | 21,990 | 21,990 | -240 | -1.1% | 81 |
| 2018/01/16 | 22,240 | 22,240 | 22,230 | 22,230 | +30 | +0.1% | 46 |
| 2018/01/15 | 22,250 | 22,250 | 22,200 | 22,200 | +120 | +0.5% | 35 |
| 2018/01/12 | 22,400 | 22,400 | 22,080 | 22,080 | -190 | -0.9% | 122 |
| 2018/01/11 | 22,510 | 22,510 | 22,270 | 22,270 | -240 | -1.1% | 30 |
| 2018/01/10 | 22,470 | 22,510 | 22,470 | 22,510 | +40 | +0.2% | 12 |
| 2018/01/09 | 22,470 | 22,550 | 22,470 | 22,470 | -20 | -0.1% | 135 |
| 2018/01/05 | 22,260 | 22,490 | 22,260 | 22,490 | +250 | +1.1% | 196 |
| 2018/01/04 | 21,990 | 22,240 | 21,990 | 22,240 | - | - | 104 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 21,910 | 21,980 | 21,860 | 21,980 | +210 | +1% | 46 |
| 2017/12/27 | 21,820 | 21,820 | 21,770 | 21,770 | -50 | -0.2% | 79 |
| 2017/12/26 | 21,950 | 21,990 | 21,820 | 21,820 | +10 | ±0% | 142 |
| 2017/12/25 | 21,900 | 21,900 | 21,760 | 21,810 | +30 | +0.1% | 340 |
| 2017/12/22 | 21,970 | 21,970 | 21,780 | 21,780 | -260 | -1.2% | 22 |
| 2017/12/21 | 22,040 | 22,040 | 22,040 | 22,040 | -40 | -0.2% | 4 |
| 2017/12/20 | 22,030 | 22,100 | 22,030 | 22,080 | +40 | +0.2% | 28 |
| 2017/12/19 | 22,190 | 22,190 | 22,030 | 22,040 | +20 | +0.1% | 311 |
| 2017/12/18 | 21,980 | 22,050 | 21,970 | 22,020 | +140 | +0.6% | 270 |
| 2017/12/15 | 21,700 | 21,880 | 21,700 | 21,880 | +90 | +0.4% | 9 |
| 2017/12/14 | 21,800 | 21,880 | 21,790 | 21,790 | +80 | +0.4% | 249 |
| 2017/12/13 | 21,520 | 21,790 | 21,520 | 21,710 | +210 | +1% | 558 |
| 2017/12/12 | 21,510 | 21,530 | 21,500 | 21,500 | ±0 | ±0% | 20 |
| 2017/12/11 | 21,400 | 21,520 | 21,400 | 21,500 | +140 | +0.7% | 83 |
| 2017/12/08 | 21,000 | 21,360 | 21,000 | 21,360 | +230 | +1.1% | 111 |
| 2017/12/07 | 21,110 | 21,150 | 21,090 | 21,130 | +60 | +0.3% | 29 |
| 2017/12/06 | 21,240 | 21,240 | 21,060 | 21,070 | -350 | -1.6% | 44 |
| 2017/12/05 | 21,250 | 21,420 | 21,200 | 21,420 | -40 | -0.2% | 37 |
| 2017/12/04 | 21,550 | 21,590 | 21,450 | 21,460 | ±0 | ±0% | 36 |
| 2017/12/01 | 21,420 | 21,520 | 21,420 | 21,460 | +90 | +0.4% | 93 |
| 2017/11/30 | 21,210 | 21,370 | 21,210 | 21,370 | +270 | +1.3% | 145 |
| 2017/11/29 | 21,200 | 21,200 | 21,090 | 21,100 | -20 | -0.1% | 31 |
| 2017/11/28 | 21,120 | 21,120 | 21,120 | 21,120 | +20 | +0.1% | 20 |
| 2017/11/27 | 21,100 | 21,100 | 21,100 | 21,100 | -50 | -0.2% | 3 |
| 2017/11/24 | 21,110 | 21,150 | 21,110 | 21,150 | -110 | -0.5% | 27 |
| 2017/11/22 | 21,290 | 21,290 | 21,260 | 21,260 | -20 | -0.1% | 5 |
| 2017/11/21 | 21,290 | 21,300 | 21,280 | 21,280 | -10 | ±0% | 19 |
| 2017/11/20 | 21,420 | 21,420 | 21,290 | 21,290 | -90 | -0.4% | 28 |
| 2017/11/17 | 21,380 | 21,550 | 21,380 | 21,380 | +30 | +0.1% | 217 |
| 2017/11/16 | 21,190 | 21,350 | 21,150 | 21,350 | +160 | +0.8% | 34 |
| 2017/11/15 | 21,280 | 21,290 | 21,190 | 21,190 | -190 | -0.9% | 12 |
| 2017/11/14 | 21,300 | 21,490 | 21,300 | 21,380 | -170 | -0.8% | 20 |
1851～
1900
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
