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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 19,640 | 19,700 | 19,600 | 19,610 | +10 | +0.1% | 21 |
| 2017/04/04 | 19,710 | 19,730 | 19,600 | 19,600 | -100 | -0.5% | 34 |
| 2017/04/03 | 19,450 | 19,700 | 19,450 | 19,700 | +230 | +1.2% | 244 |
| 2017/03/31 | 19,720 | 19,800 | 19,470 | 19,470 | -330 | -1.7% | 546 |
| 2017/03/30 | 19,820 | 19,890 | 19,800 | 19,800 | -90 | -0.5% | 41 |
| 2017/03/29 | 19,860 | 19,900 | 19,860 | 19,890 | +150 | +0.8% | 41 |
| 2017/03/28 | 19,700 | 19,800 | 19,700 | 19,740 | +230 | +1.2% | 45 |
| 2017/03/27 | 19,610 | 19,610 | 19,510 | 19,510 | -190 | -1% | 92 |
| 2017/03/24 | 19,500 | 19,700 | 19,500 | 19,700 | +200 | +1% | 29 |
| 2017/03/23 | 19,550 | 19,560 | 19,500 | 19,500 | -80 | -0.4% | 41 |
| 2017/03/22 | 19,650 | 19,650 | 19,400 | 19,580 | -170 | -0.9% | 146 |
| 2017/03/21 | 19,710 | 19,830 | 19,700 | 19,750 | -80 | -0.4% | 31 |
| 2017/03/17 | 19,900 | 19,900 | 19,730 | 19,830 | -150 | -0.8% | 123 |
| 2017/03/16 | 20,000 | 20,000 | 19,980 | 19,980 | -20 | -0.1% | 2 |
| 2017/03/15 | 20,030 | 20,030 | 19,980 | 20,000 | -30 | -0.1% | 72 |
| 2017/03/14 | 20,040 | 20,090 | 20,020 | 20,030 | ±0 | ±0% | 140 |
| 2017/03/13 | 19,990 | 20,190 | 19,990 | 20,030 | +40 | +0.2% | 281 |
| 2017/03/10 | 19,800 | 20,030 | 19,800 | 19,990 | +280 | +1.4% | 206 |
| 2017/03/09 | 19,780 | 19,780 | 19,670 | 19,710 | +10 | +0.1% | 16 |
| 2017/03/08 | 19,800 | 19,800 | 19,680 | 19,700 | -170 | -0.9% | 45 |
| 2017/03/07 | 19,890 | 19,890 | 19,810 | 19,870 | -30 | -0.2% | 29 |
| 2017/03/06 | 19,900 | 19,900 | 19,900 | 19,900 | +100 | +0.5% | 7 |
| 2017/03/03 | 19,910 | 19,990 | 19,800 | 19,800 | -160 | -0.8% | 27 |
| 2017/03/02 | 19,900 | 20,000 | 19,890 | 19,960 | +180 | +0.9% | 314 |
| 2017/03/01 | 19,620 | 19,820 | 19,620 | 19,780 | +170 | +0.9% | 105 |
| 2017/02/28 | 19,820 | 19,820 | 19,610 | 19,610 | -190 | -1% | 35 |
| 2017/02/27 | 19,880 | 19,880 | 19,700 | 19,800 | -80 | -0.4% | 97 |
| 2017/02/24 | 19,850 | 19,880 | 19,790 | 19,880 | +30 | +0.2% | 16 |
| 2017/02/23 | 19,680 | 19,850 | 19,680 | 19,850 | +160 | +0.8% | 67 |
| 2017/02/22 | 19,680 | 19,690 | 19,670 | 19,690 | -10 | -0.1% | 35 |
| 2017/02/21 | 19,570 | 19,700 | 19,570 | 19,700 | +180 | +0.9% | 15 |
| 2017/02/20 | 19,720 | 19,720 | 19,520 | 19,520 | -180 | -0.9% | 32 |
| 2017/02/17 | 19,520 | 19,700 | 19,470 | 19,700 | -70 | -0.4% | 193 |
| 2017/02/16 | 19,850 | 19,850 | 19,620 | 19,770 | -20 | -0.1% | 199 |
| 2017/02/15 | 19,790 | 19,800 | 19,770 | 19,790 | +110 | +0.6% | 13 |
| 2017/02/14 | 19,980 | 19,980 | 19,680 | 19,680 | -260 | -1.3% | 91 |
| 2017/02/13 | 19,800 | 19,970 | 19,790 | 19,940 | +210 | +1.1% | 329 |
| 2017/02/10 | 19,450 | 19,750 | 19,450 | 19,730 | +370 | +1.9% | 279 |
| 2017/02/09 | 19,450 | 19,450 | 19,360 | 19,360 | -80 | -0.4% | 342 |
| 2017/02/08 | 19,240 | 19,440 | 19,240 | 19,440 | +140 | +0.7% | 239 |
| 2017/02/07 | 19,270 | 19,300 | 19,270 | 19,300 | +30 | +0.2% | 213 |
| 2017/02/06 | 19,180 | 19,270 | 19,180 | 19,270 | +90 | +0.5% | 64 |
| 2017/02/03 | 19,000 | 19,180 | 19,000 | 19,180 | +150 | +0.8% | 56 |
| 2017/02/02 | 19,000 | 19,100 | 19,000 | 19,030 | +70 | +0.4% | 206 |
| 2017/02/01 | 18,950 | 18,980 | 18,780 | 18,960 | +10 | +0.1% | 187 |
| 2017/01/31 | 19,110 | 19,110 | 18,950 | 18,950 | -140 | -0.7% | 145 |
| 2017/01/30 | 19,060 | 19,090 | 19,000 | 19,090 | -10 | -0.1% | 74 |
| 2017/01/27 | 19,190 | 19,200 | 19,100 | 19,100 | -70 | -0.4% | 114 |
| 2017/01/26 | 19,080 | 19,170 | 19,050 | 19,170 | +200 | +1.1% | 90 |
| 2017/01/25 | 19,090 | 19,090 | 18,970 | 18,970 | +40 | +0.2% | 81 |
2051～
2100
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
