25,275
+275 (+1.10%)
株価：2025/07/09 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/19 | 20,030 | 20,210 | 20,030 | 20,160 | +140 | +0.7% | 143 |
| 2017/06/16 | 19,850 | 20,070 | 19,850 | 20,020 | +240 | +1.2% | 422 |
| 2017/06/15 | 19,790 | 19,900 | 19,780 | 19,780 | +30 | +0.2% | 52 |
| 2017/06/14 | 19,700 | 19,780 | 19,700 | 19,750 | +60 | +0.3% | 42 |
| 2017/06/13 | 19,630 | 19,690 | 19,630 | 19,690 | +50 | +0.3% | 4 |
| 2017/06/12 | 19,640 | 19,650 | 19,550 | 19,640 | +10 | +0.1% | 660 |
| 2017/06/09 | 19,760 | 19,760 | 19,600 | 19,630 | -170 | -0.9% | 90 |
| 2017/06/08 | 19,830 | 19,830 | 19,800 | 19,800 | -50 | -0.3% | 124 |
| 2017/06/07 | 19,910 | 19,910 | 19,820 | 19,850 | -90 | -0.5% | 70 |
| 2017/06/06 | 20,350 | 20,350 | 19,940 | 19,940 | -320 | -1.6% | 120 |
| 2017/06/05 | 20,080 | 20,310 | 20,080 | 20,260 | +120 | +0.6% | 184 |
| 2017/06/02 | 20,040 | 20,180 | 20,040 | 20,140 | +120 | +0.6% | 107 |
| 2017/06/01 | 20,000 | 20,090 | 20,000 | 20,020 | - | - | 47 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 20,060 | 20,060 | 19,860 | 19,990 | -70 | -0.3% | 30 |
| 2017/05/29 | 20,100 | 20,100 | 20,060 | 20,060 | -40 | -0.2% | 9 |
| 2017/05/26 | 20,120 | 20,120 | 20,100 | 20,100 | - | - | 64 |
| 2017/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/24 | 20,240 | 20,250 | 20,110 | 20,110 | -10 | ±0% | 22 |
| 2017/05/23 | 20,110 | 20,220 | 20,110 | 20,120 | +10 | ±0% | 5 |
| 2017/05/22 | 20,290 | 20,290 | 20,110 | 20,110 | -90 | -0.4% | 17 |
| 2017/05/19 | 20,210 | 20,210 | 20,200 | 20,200 | -40 | -0.2% | 5 |
| 2017/05/18 | 20,220 | 20,400 | 20,200 | 20,240 | -50 | -0.2% | 400 |
| 2017/05/17 | 20,280 | 20,290 | 20,280 | 20,290 | -40 | -0.2% | 20 |
| 2017/05/16 | 20,340 | 20,340 | 20,280 | 20,330 | ±0 | ±0% | 35 |
| 2017/05/15 | 20,180 | 20,350 | 20,180 | 20,330 | +150 | +0.7% | 247 |
| 2017/05/12 | 20,230 | 20,230 | 20,180 | 20,180 | -20 | -0.1% | 23 |
| 2017/05/11 | 20,220 | 20,270 | 20,100 | 20,200 | -60 | -0.3% | 125 |
| 2017/05/10 | 20,180 | 20,260 | 20,150 | 20,260 | +60 | +0.3% | 58 |
| 2017/05/09 | 20,130 | 20,230 | 20,130 | 20,200 | +50 | +0.2% | 221 |
| 2017/05/08 | 19,800 | 20,150 | 19,800 | 20,150 | +450 | +2.3% | 521 |
| 2017/05/02 | 19,690 | 19,800 | 19,690 | 19,700 | +120 | +0.6% | 59 |
1951～
2000
件表示中 / 3738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
