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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 19,620 | 19,830 | 19,620 | 19,830 | +230 | +1.2% | 76 |
| 2017/08/29 | 19,480 | 19,600 | 19,480 | 19,600 | ±0 | ±0% | 96 |
| 2017/08/28 | 19,600 | 19,600 | 19,600 | 19,600 | +140 | +0.7% | 42 |
| 2017/08/25 | 19,460 | 19,460 | 19,460 | 19,460 | ±0 | ±0% | 3 |
| 2017/08/24 | 19,460 | 19,460 | 19,460 | 19,460 | -20 | -0.1% | 3 |
| 2017/08/23 | 19,380 | 19,500 | 19,380 | 19,480 | +100 | +0.5% | 37 |
| 2017/08/22 | 19,420 | 19,420 | 19,380 | 19,380 | -120 | -0.6% | 44 |
| 2017/08/21 | 19,450 | 19,500 | 19,450 | 19,500 | -70 | -0.4% | 25 |
| 2017/08/18 | 19,600 | 19,600 | 19,480 | 19,570 | -160 | -0.8% | 90 |
| 2017/08/17 | 19,740 | 19,740 | 19,730 | 19,730 | +80 | +0.4% | 20 |
| 2017/08/16 | 19,650 | 19,650 | 19,650 | 19,650 | -50 | -0.3% | 6 |
| 2017/08/15 | 19,720 | 19,730 | 19,560 | 19,700 | +200 | +1% | 108 |
| 2017/08/14 | 19,730 | 19,730 | 19,500 | 19,500 | -200 | -1% | 46 |
| 2017/08/10 | 19,720 | 19,740 | 19,700 | 19,700 | -100 | -0.5% | 37 |
| 2017/08/09 | 19,820 | 19,820 | 19,740 | 19,800 | +10 | +0.1% | 24 |
| 2017/08/08 | 20,000 | 20,000 | 19,780 | 19,790 | -260 | -1.3% | 83 |
| 2017/08/07 | 20,000 | 20,050 | 19,940 | 20,050 | +50 | +0.3% | 30 |
| 2017/08/04 | 19,890 | 20,000 | 19,890 | 20,000 | ±0 | ±0% | 42 |
| 2017/08/03 | 19,960 | 20,000 | 19,960 | 20,000 | ±0 | ±0% | 37 |
| 2017/08/02 | 20,000 | 20,000 | 20,000 | 20,000 | +20 | +0.1% | 77 |
| 2017/08/01 | 19,830 | 19,980 | 19,830 | 19,980 | +30 | +0.2% | 71 |
| 2017/07/31 | 19,750 | 19,970 | 19,750 | 19,950 | +200 | +1% | 52 |
| 2017/07/28 | 19,780 | 19,780 | 19,750 | 19,750 | -100 | -0.5% | 15 |
| 2017/07/27 | 19,740 | 19,930 | 19,740 | 19,850 | +80 | +0.4% | 80 |
| 2017/07/26 | 19,830 | 19,830 | 19,770 | 19,770 | - | - | 38 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 19,900 | 19,900 | 19,800 | 19,870 | -30 | -0.2% | 104 |
| 2017/07/21 | 20,020 | 20,020 | 19,880 | 19,900 | -140 | -0.7% | 612 |
| 2017/07/20 | 19,840 | 20,100 | 19,840 | 20,040 | +70 | +0.4% | 221 |
| 2017/07/19 | 19,870 | 19,970 | 19,870 | 19,970 | +150 | +0.8% | 25 |
| 2017/07/18 | 19,840 | 19,900 | 19,820 | 19,820 | -140 | -0.7% | 52 |
| 2017/07/14 | 19,910 | 19,960 | 19,910 | 19,960 | -100 | -0.5% | 25 |
| 2017/07/13 | 20,060 | 20,060 | 20,060 | 20,060 | +110 | +0.6% | 10 |
| 2017/07/12 | 19,950 | 20,020 | 19,950 | 19,950 | -150 | -0.7% | 63 |
| 2017/07/11 | 20,100 | 20,160 | 20,100 | 20,100 | +10 | ±0% | 23 |
| 2017/07/10 | 20,010 | 20,090 | 20,010 | 20,090 | +90 | +0.5% | 41 |
| 2017/07/07 | 20,080 | 20,080 | 20,000 | 20,000 | -130 | -0.6% | 152 |
| 2017/07/06 | 20,130 | 20,130 | 20,130 | 20,130 | +50 | +0.2% | 10 |
| 2017/07/05 | 20,120 | 20,120 | 20,050 | 20,080 | -30 | -0.1% | 17 |
| 2017/07/04 | 20,390 | 20,390 | 20,060 | 20,110 | -170 | -0.8% | 270 |
| 2017/07/03 | 20,210 | 20,280 | 20,210 | 20,280 | +60 | +0.3% | 43 |
| 2017/06/30 | 20,380 | 20,380 | 20,220 | 20,220 | -160 | -0.8% | 40 |
| 2017/06/29 | 20,380 | 20,380 | 20,380 | 20,380 | ±0 | ±0% | 5 |
| 2017/06/28 | 20,400 | 20,400 | 20,300 | 20,380 | -50 | -0.2% | 27 |
| 2017/06/27 | 20,420 | 20,450 | 20,350 | 20,430 | +10 | ±0% | 68 |
| 2017/06/26 | 20,340 | 20,420 | 20,340 | 20,420 | +70 | +0.3% | 146 |
| 2017/06/23 | 20,310 | 20,390 | 20,280 | 20,350 | +70 | +0.3% | 113 |
| 2017/06/22 | 20,200 | 20,350 | 20,200 | 20,280 | +120 | +0.6% | 122 |
| 2017/06/21 | 20,160 | 20,200 | 20,140 | 20,160 | -60 | -0.3% | 174 |
| 2017/06/20 | 20,300 | 20,300 | 20,220 | 20,220 | +60 | +0.3% | 101 |
1951～
2000
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
