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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 18,470 | 18,490 | 18,270 | 18,440 | +290 | +1.6% | 193 |
| 2016/08/23 | 17,840 | 18,420 | 17,840 | 18,150 | +230 | +1.3% | 302 |
| 2016/08/22 | 17,980 | 17,990 | 17,920 | 17,920 | ±0 | ±0% | 246 |
| 2016/08/19 | 18,140 | 18,140 | 17,670 | 17,920 | -250 | -1.4% | 571 |
| 2016/08/18 | 18,660 | 18,660 | 18,150 | 18,170 | -470 | -2.5% | 665 |
| 2016/08/17 | 18,700 | 18,700 | 18,590 | 18,640 | -180 | -1% | 259 |
| 2016/08/16 | 19,040 | 19,040 | 18,730 | 18,820 | -180 | -0.9% | 158 |
| 2016/08/15 | 19,260 | 19,260 | 19,000 | 19,000 | -200 | -1% | 352 |
| 2016/08/12 | 19,000 | 19,200 | 18,990 | 19,200 | +300 | +1.6% | 235 |
| 2016/08/10 | 18,960 | 19,000 | 18,830 | 18,900 | -70 | -0.4% | 3,134 |
| 2016/08/09 | 18,970 | 18,970 | 18,970 | 18,970 | +470 | +2.5% | 10 |
| 2016/08/08 | 19,220 | 19,220 | 18,500 | 18,500 | -650 | -3.4% | 513 |
| 2016/08/05 | 19,400 | 19,400 | 18,950 | 19,150 | -260 | -1.3% | 106 |
| 2016/08/04 | 19,530 | 19,530 | 19,300 | 19,410 | -120 | -0.6% | 172 |
| 2016/08/03 | 19,900 | 19,900 | 19,530 | 19,530 | -370 | -1.9% | 207 |
| 2016/08/02 | 20,100 | 20,100 | 19,900 | 19,900 | -90 | -0.5% | 109 |
| 2016/08/01 | 19,600 | 20,040 | 19,600 | 19,990 | +390 | +2% | 299 |
| 2016/07/29 | 19,700 | 19,700 | 19,410 | 19,600 | -50 | -0.3% | 70 |
| 2016/07/28 | 19,940 | 19,940 | 19,500 | 19,650 | -150 | -0.8% | 175 |
| 2016/07/27 | 19,900 | 19,950 | 19,800 | 19,800 | -100 | -0.5% | 64 |
| 2016/07/26 | 19,800 | 19,900 | 19,740 | 19,900 | ±0 | ±0% | 61 |
| 2016/07/25 | 19,880 | 19,990 | 19,870 | 19,900 | +20 | +0.1% | 46 |
| 2016/07/22 | 19,800 | 19,880 | 19,800 | 19,880 | +40 | +0.2% | 32 |
| 2016/07/21 | 19,900 | 19,960 | 19,840 | 19,840 | -10 | -0.1% | 98 |
| 2016/07/20 | 19,740 | 19,850 | 19,740 | 19,850 | +210 | +1.1% | 146 |
| 2016/07/19 | 19,640 | 19,640 | 19,500 | 19,640 | +100 | +0.5% | 72 |
| 2016/07/15 | 19,800 | 19,800 | 19,540 | 19,540 | -110 | -0.6% | 92 |
| 2016/07/14 | 19,760 | 19,760 | 19,610 | 19,650 | -110 | -0.6% | 102 |
| 2016/07/13 | 20,300 | 20,300 | 19,700 | 19,760 | -540 | -2.7% | 430 |
| 2016/07/12 | 20,230 | 20,490 | 20,230 | 20,300 | +320 | +1.6% | 248 |
| 2016/07/11 | 19,760 | 19,980 | 19,760 | 19,980 | +160 | +0.8% | 39 |
| 2016/07/08 | 19,860 | 19,860 | 19,820 | 19,820 | +220 | +1.1% | 9 |
| 2016/07/07 | 19,800 | 19,800 | 19,600 | 19,600 | -230 | -1.2% | 38 |
| 2016/07/06 | 20,000 | 20,000 | 19,430 | 19,830 | -270 | -1.3% | 194 |
| 2016/07/05 | 20,010 | 20,100 | 20,010 | 20,100 | -150 | -0.7% | 10 |
| 2016/07/04 | 20,280 | 20,280 | 20,010 | 20,250 | +50 | +0.2% | 85 |
| 2016/07/01 | 20,080 | 20,200 | 19,870 | 20,200 | +180 | +0.9% | 68 |
| 2016/06/30 | 20,100 | 20,130 | 19,830 | 20,020 | -70 | -0.3% | 731 |
| 2016/06/29 | 19,730 | 20,090 | 19,720 | 20,090 | +520 | +2.7% | 264 |
| 2016/06/28 | 19,400 | 19,700 | 19,190 | 19,570 | +270 | +1.4% | 1,042 |
| 2016/06/27 | 18,450 | 19,440 | 18,450 | 19,300 | +600 | +3.2% | 669 |
| 2016/06/24 | 19,900 | 19,980 | 18,440 | 18,700 | -1,200 | -6% | 565 |
| 2016/06/23 | 19,620 | 19,960 | 19,620 | 19,900 | -90 | -0.5% | 30 |
| 2016/06/22 | 19,900 | 19,990 | 19,900 | 19,990 | +180 | +0.9% | 4 |
| 2016/06/21 | 19,300 | 19,850 | 19,300 | 19,810 | +110 | +0.6% | 64 |
| 2016/06/20 | 19,640 | 19,750 | 19,500 | 19,700 | +320 | +1.7% | 35 |
| 2016/06/17 | 19,300 | 19,720 | 19,200 | 19,380 | +80 | +0.4% | 174 |
| 2016/06/16 | 19,500 | 19,500 | 19,200 | 19,300 | -600 | -3% | 189 |
| 2016/06/15 | 19,430 | 19,900 | 19,430 | 19,900 | +300 | +1.5% | 31 |
| 2016/06/14 | 20,000 | 20,000 | 19,580 | 19,600 | -600 | -3% | 216 |
2201～
2250
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
