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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/01 | 19,620 | 19,640 | 19,500 | 19,580 | -120 | -0.6% | 106 |
| 2017/04/28 | 19,700 | 19,700 | 19,700 | 19,700 | -10 | -0.1% | 11 |
| 2017/04/27 | 19,880 | 19,880 | 19,710 | 19,710 | -170 | -0.9% | 3 |
| 2017/04/26 | 19,800 | 19,900 | 19,790 | 19,880 | +160 | +0.8% | 60 |
| 2017/04/25 | 19,800 | 19,800 | 19,720 | 19,720 | -40 | -0.2% | 10 |
| 2017/04/24 | 19,680 | 19,770 | 19,670 | 19,760 | +270 | +1.4% | 88 |
| 2017/04/21 | 19,400 | 19,490 | 19,400 | 19,490 | +190 | +1% | 12 |
| 2017/04/20 | 19,400 | 19,400 | 19,300 | 19,300 | -150 | -0.8% | 25 |
| 2017/04/19 | 19,250 | 19,550 | 19,250 | 19,450 | +160 | +0.8% | 78 |
| 2017/04/18 | 19,450 | 19,450 | 19,260 | 19,290 | -100 | -0.5% | 422 |
| 2017/04/17 | 19,120 | 19,390 | 19,120 | 19,390 | +220 | +1.1% | 12 |
| 2017/04/14 | 19,550 | 19,550 | 19,170 | 19,170 | -150 | -0.8% | 183 |
| 2017/04/13 | 19,300 | 19,320 | 19,300 | 19,320 | -70 | -0.4% | 2 |
| 2017/04/12 | 19,400 | 19,400 | 19,300 | 19,390 | -80 | -0.4% | 36 |
| 2017/04/11 | 19,580 | 19,580 | 19,470 | 19,470 | -120 | -0.6% | 41 |
| 2017/04/10 | 19,630 | 19,650 | 19,520 | 19,590 | -40 | -0.2% | 11 |
| 2017/04/07 | 19,590 | 19,630 | 19,500 | 19,630 | +170 | +0.9% | 38 |
| 2017/04/06 | 19,650 | 19,650 | 19,460 | 19,460 | -150 | -0.8% | 39 |
2001～
2050
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
