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 |
|---|---|---|---|---|---|---|---|
| 2016/04/22 | 21,010 | 21,200 | 20,970 | 21,160 | +50 | +0.2% | 194 |
| 2016/04/21 | 20,880 | 21,200 | 20,880 | 21,110 | +270 | +1.3% | 387 |
| 2016/04/20 | 20,760 | 20,940 | 20,710 | 20,840 | +60 | +0.3% | 192 |
| 2016/04/19 | 20,800 | 20,810 | 20,700 | 20,780 | +380 | +1.9% | 55 |
| 2016/04/18 | 20,600 | 20,800 | 20,400 | 20,400 | -430 | -2.1% | 62 |
| 2016/04/15 | 20,820 | 20,830 | 20,800 | 20,830 | +10 | ±0% | 157 |
| 2016/04/14 | 20,600 | 20,910 | 20,600 | 20,820 | +380 | +1.9% | 250 |
| 2016/04/13 | 20,120 | 20,440 | 20,120 | 20,440 | +310 | +1.5% | 254 |
| 2016/04/12 | 19,780 | 20,300 | 19,780 | 20,130 | +350 | +1.8% | 6,136 |
| 2016/04/11 | 19,990 | 19,990 | 19,680 | 19,780 | -210 | -1.1% | 32 |
| 2016/04/08 | 19,500 | 19,990 | 19,500 | 19,990 | +420 | +2.1% | 41 |
| 2016/04/07 | 19,480 | 19,580 | 19,250 | 19,570 | +90 | +0.5% | 302 |
| 2016/04/06 | 19,090 | 19,480 | 19,040 | 19,480 | -150 | -0.8% | 73 |
| 2016/04/05 | 19,460 | 19,680 | 19,290 | 19,630 | -70 | -0.4% | 28 |
| 2016/04/04 | 19,440 | 19,700 | 19,360 | 19,700 | +250 | +1.3% | 47 |
| 2016/04/01 | 19,990 | 19,990 | 19,430 | 19,450 | -560 | -2.8% | 131 |
| 2016/03/31 | 20,210 | 20,250 | 20,010 | 20,010 | -200 | -1% | 51 |
| 2016/03/30 | 20,270 | 20,310 | 20,210 | 20,210 | -220 | -1.1% | 23 |
| 2016/03/29 | 20,460 | 20,540 | 20,420 | 20,430 | +50 | +0.2% | 16 |
| 2016/03/28 | 20,100 | 20,520 | 20,100 | 20,380 | +180 | +0.9% | 230 |
| 2016/03/25 | 20,150 | 20,200 | 20,040 | 20,200 | +30 | +0.1% | 46 |
| 2016/03/24 | 19,910 | 20,200 | 19,910 | 20,170 | -110 | -0.5% | 105 |
| 2016/03/23 | 20,050 | 20,280 | 20,040 | 20,280 | +410 | +2.1% | 148 |
| 2016/03/22 | 19,480 | 20,010 | 19,480 | 19,870 | +210 | +1.1% | 260 |
| 2016/03/18 | 19,900 | 19,900 | 19,450 | 19,660 | -300 | -1.5% | 83 |
| 2016/03/17 | 19,960 | 19,960 | 19,910 | 19,960 | -40 | -0.2% | 58 |
| 2016/03/16 | 20,000 | 20,000 | 19,820 | 20,000 | -10 | ±0% | 36 |
| 2016/03/15 | 20,280 | 20,360 | 20,010 | 20,010 | -260 | -1.3% | 31 |
| 2016/03/14 | 20,390 | 20,390 | 20,050 | 20,270 | +270 | +1.4% | 29 |
| 2016/03/11 | 19,700 | 20,000 | 19,700 | 20,000 | +210 | +1.1% | 4 |
| 2016/03/10 | 19,700 | 19,790 | 19,700 | 19,790 | +90 | +0.5% | 4 |
| 2016/03/09 | 19,810 | 19,810 | 19,700 | 19,700 | -110 | -0.6% | 333 |
| 2016/03/08 | 19,870 | 19,870 | 19,810 | 19,810 | -390 | -1.9% | 7 |
| 2016/03/07 | 20,050 | 20,200 | 19,860 | 20,200 | +20 | +0.1% | 620 |
| 2016/03/04 | 20,340 | 20,540 | 20,010 | 20,180 | -250 | -1.2% | 108 |
| 2016/03/03 | 20,240 | 20,580 | 20,240 | 20,430 | -30 | -0.1% | 26 |
| 2016/03/02 | 20,010 | 20,520 | 20,010 | 20,460 | +700 | +3.5% | 486 |
| 2016/03/01 | 19,730 | 19,830 | 19,730 | 19,760 | +160 | +0.8% | 88 |
| 2016/02/29 | 19,940 | 19,940 | 19,600 | 19,600 | +10 | +0.1% | 31 |
| 2016/02/26 | 19,550 | 19,770 | 19,550 | 19,590 | +40 | +0.2% | 70 |
| 2016/02/25 | 19,600 | 19,600 | 19,340 | 19,550 | +270 | +1.4% | 74 |
| 2016/02/24 | 19,610 | 19,620 | 19,280 | 19,280 | -370 | -1.9% | 21 |
| 2016/02/23 | 19,830 | 19,830 | 19,350 | 19,650 | +150 | +0.8% | 19 |
| 2016/02/22 | 19,400 | 19,500 | 19,380 | 19,500 | +100 | +0.5% | 19 |
| 2016/02/19 | 19,330 | 19,450 | 18,960 | 19,400 | -30 | -0.2% | 116 |
| 2016/02/18 | 19,620 | 19,630 | 19,400 | 19,430 | +550 | +2.9% | 108 |
| 2016/02/17 | 19,610 | 19,610 | 18,820 | 18,880 | -1,050 | -5.3% | 270 |
| 2016/02/16 | 19,630 | 19,930 | 19,280 | 19,930 | +500 | +2.6% | 107 |
| 2016/02/15 | 18,980 | 19,440 | 18,800 | 19,430 | +990 | +5.4% | 694 |
| 2016/02/12 | 18,900 | 18,900 | 18,100 | 18,440 | -570 | -3% | 353 |
2251～
2300
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
