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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 20,210 | 20,490 | 19,980 | 19,990 | -120 | -0.6% | 152 |
| 2016/01/14 | 20,600 | 20,600 | 19,620 | 20,110 | -470 | -2.3% | 415 |
| 2016/01/13 | 20,730 | 20,780 | 20,530 | 20,580 | +90 | +0.4% | 311 |
| 2016/01/12 | 21,100 | 21,100 | 20,410 | 20,490 | -1,490 | -6.8% | 4,972 |
| 2016/01/08 | 20,850 | 22,890 | 20,850 | 21,980 | +980 | +4.7% | 7,145 |
| 2016/01/07 | 20,890 | 21,200 | 20,890 | 21,000 | ±0 | ±0% | 83 |
| 2016/01/06 | 21,100 | 21,300 | 20,900 | 21,000 | +110 | +0.5% | 113 |
| 2016/01/05 | 21,320 | 21,320 | 20,850 | 20,890 | -410 | -1.9% | 888 |
| 2016/01/04 | 21,800 | 21,800 | 21,200 | 21,300 | -360 | -1.7% | 190 |
| 2015/12/30 | 21,800 | 21,800 | 21,500 | 21,660 | -140 | -0.6% | 129 |
| 2015/12/29 | 21,300 | 22,000 | 21,300 | 21,800 | +560 | +2.6% | 832 |
| 2015/12/28 | 21,160 | 21,300 | 21,160 | 21,240 | -10 | ±0% | 83 |
| 2015/12/25 | 21,300 | 21,300 | 21,250 | 21,250 | -100 | -0.5% | 96 |
| 2015/12/24 | 21,790 | 21,790 | 21,330 | 21,350 | -240 | -1.1% | 99 |
| 2015/12/22 | 21,500 | 21,590 | 21,500 | 21,590 | +50 | +0.2% | 31 |
| 2015/12/21 | 21,750 | 21,840 | 21,300 | 21,540 | -270 | -1.2% | 480 |
| 2015/12/18 | 21,700 | 22,100 | 21,660 | 21,810 | +160 | +0.7% | 1,141 |
| 2015/12/17 | 21,300 | 22,000 | 21,300 | 21,650 | +540 | +2.6% | 328 |
| 2015/12/16 | 21,010 | 21,110 | 21,010 | 21,110 | +110 | +0.5% | 23 |
| 2015/12/15 | 21,000 | 21,200 | 21,000 | 21,000 | ±0 | ±0% | 55 |
| 2015/12/14 | 21,000 | 21,160 | 20,810 | 21,000 | -200 | -0.9% | 136 |
| 2015/12/11 | 21,000 | 21,300 | 21,000 | 21,200 | +200 | +1% | 73 |
| 2015/12/10 | 21,000 | 21,000 | 20,630 | 21,000 | -260 | -1.2% | 574 |
| 2015/12/09 | 21,600 | 21,610 | 21,200 | 21,260 | -350 | -1.6% | 1,808 |
| 2015/12/08 | 21,850 | 21,850 | 21,560 | 21,610 | -120 | -0.6% | 119 |
| 2015/12/07 | 21,630 | 21,890 | 21,630 | 21,730 | +210 | +1% | 63 |
| 2015/12/04 | 21,610 | 21,730 | 21,500 | 21,520 | -320 | -1.5% | 343 |
| 2015/12/03 | 21,890 | 21,950 | 21,830 | 21,840 | -110 | -0.5% | 122 |
| 2015/12/02 | 21,900 | 21,950 | 21,890 | 21,950 | +60 | +0.3% | 96 |
| 2015/12/01 | 21,670 | 21,890 | 21,660 | 21,890 | +220 | +1% | 50 |
| 2015/11/30 | 22,080 | 22,080 | 21,640 | 21,670 | -290 | -1.3% | 578 |
| 2015/11/27 | 22,150 | 22,150 | 21,960 | 21,960 | -40 | -0.2% | 550 |
| 2015/11/26 | 21,900 | 22,230 | 21,900 | 22,000 | +230 | +1.1% | 1,309 |
| 2015/11/25 | 21,780 | 21,800 | 21,770 | 21,770 | -110 | -0.5% | 200 |
| 2015/11/24 | 21,700 | 21,880 | 21,700 | 21,880 | +190 | +0.9% | 310 |
| 2015/11/20 | 21,500 | 21,690 | 21,500 | 21,690 | -10 | ±0% | 35 |
| 2015/11/19 | 21,450 | 21,750 | 21,450 | 21,700 | +350 | +1.6% | 438 |
| 2015/11/18 | 21,420 | 21,580 | 21,340 | 21,350 | +80 | +0.4% | 499 |
| 2015/11/17 | 21,280 | 21,420 | 21,250 | 21,270 | +20 | +0.1% | 305 |
| 2015/11/16 | 21,200 | 21,300 | 21,100 | 21,250 | +30 | +0.1% | 191 |
| 2015/11/13 | 21,300 | 21,380 | 21,220 | 21,220 | -80 | -0.4% | 79 |
| 2015/11/12 | 21,450 | 21,450 | 21,300 | 21,300 | -100 | -0.5% | 190 |
| 2015/11/11 | 21,220 | 21,400 | 21,190 | 21,400 | +180 | +0.8% | 370 |
| 2015/11/10 | 21,050 | 21,220 | 21,050 | 21,220 | +190 | +0.9% | 239 |
| 2015/11/09 | 20,970 | 21,030 | 20,920 | 21,030 | +200 | +1% | 890 |
| 2015/11/06 | 20,760 | 20,880 | 20,750 | 20,830 | +230 | +1.1% | 321 |
| 2015/11/05 | 20,430 | 20,740 | 20,430 | 20,600 | +210 | +1% | 247 |
| 2015/11/04 | 20,710 | 20,710 | 20,390 | 20,390 | +180 | +0.9% | 538 |
| 2015/11/02 | 20,430 | 20,450 | 20,170 | 20,210 | -490 | -2.4% | 149 |
| 2015/10/30 | 20,090 | 20,810 | 20,090 | 20,700 | +620 | +3.1% | 898 |
2351～
2400
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
