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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 16,790 | 16,790 | 16,320 | 16,480 | -450 | -2.7% | 203 |
| 2014/11/14 | 16,800 | 16,930 | 16,200 | 16,930 | +230 | +1.4% | 764 |
| 2014/11/13 | 16,730 | 16,760 | 16,600 | 16,700 | +20 | +0.1% | 70 |
| 2014/11/12 | 16,680 | 16,800 | 16,680 | 16,680 | -10 | -0.1% | 361 |
| 2014/11/11 | 16,580 | 16,700 | 16,580 | 16,690 | +210 | +1.3% | 34 |
| 2014/11/10 | 16,640 | 16,640 | 16,480 | 16,480 | -160 | -1% | 92 |
| 2014/11/07 | 16,610 | 16,640 | 16,520 | 16,640 | +220 | +1.3% | 60 |
| 2014/11/06 | 16,750 | 16,750 | 16,400 | 16,420 | -370 | -2.2% | 89 |
| 2014/11/05 | 16,720 | 16,790 | 16,560 | 16,790 | ±0 | ±0% | 301 |
| 2014/11/04 | 16,790 | 16,800 | 16,610 | 16,790 | +990 | +6.3% | 388 |
| 2014/10/31 | 16,000 | 16,750 | 15,660 | 15,800 | +40 | +0.3% | 403 |
| 2014/10/30 | 15,730 | 15,890 | 15,720 | 15,760 | +110 | +0.7% | 114 |
| 2014/10/29 | 15,730 | 15,730 | 15,650 | 15,650 | -80 | -0.5% | 10 |
| 2014/10/28 | 15,650 | 15,730 | 15,650 | 15,730 | +80 | +0.5% | 30 |
| 2014/10/27 | 15,790 | 15,790 | 15,650 | 15,650 | +130 | +0.8% | 20 |
| 2014/10/24 | 15,500 | 15,520 | 15,500 | 15,520 | +300 | +2% | 24 |
| 2014/10/23 | 15,350 | 15,380 | 15,220 | 15,220 | -180 | -1.2% | 92 |
| 2014/10/22 | 15,190 | 15,400 | 15,180 | 15,400 | +400 | +2.7% | 96 |
| 2014/10/21 | 15,220 | 15,220 | 15,000 | 15,000 | -200 | -1.3% | 244 |
| 2014/10/20 | 15,490 | 15,490 | 15,000 | 15,200 | +590 | +4% | 192 |
| 2014/10/17 | 14,970 | 14,980 | 14,610 | 14,610 | -450 | -3% | 650 |
| 2014/10/16 | 14,970 | 15,150 | 14,970 | 15,060 | -190 | -1.2% | 310 |
| 2014/10/15 | 15,370 | 15,370 | 15,160 | 15,250 | +40 | +0.3% | 59 |
| 2014/10/14 | 15,450 | 15,450 | 15,100 | 15,210 | -270 | -1.7% | 327 |
| 2014/10/10 | 15,350 | 15,520 | 15,350 | 15,480 | -90 | -0.6% | 150 |
| 2014/10/09 | 15,750 | 15,750 | 15,570 | 15,570 | -170 | -1.1% | 28 |
| 2014/10/08 | 15,680 | 15,770 | 15,680 | 15,740 | -160 | -1% | 96 |
| 2014/10/07 | 15,860 | 15,980 | 15,860 | 15,900 | ±0 | ±0% | 92 |
| 2014/10/06 | 15,720 | 15,900 | 15,720 | 15,900 | +260 | +1.7% | 68 |
| 2014/10/03 | 15,500 | 15,640 | 15,490 | 15,640 | +140 | +0.9% | 148 |
| 2014/10/02 | 15,850 | 15,850 | 15,500 | 15,500 | -510 | -3.2% | 187 |
| 2014/10/01 | 15,900 | 16,010 | 15,900 | 16,010 | +80 | +0.5% | 55 |
| 2014/09/30 | 16,000 | 16,000 | 15,810 | 15,930 | +30 | +0.2% | 258 |
| 2014/09/29 | 15,960 | 15,960 | 15,900 | 15,900 | -60 | -0.4% | 41 |
| 2014/09/26 | 15,800 | 15,960 | 15,800 | 15,960 | +110 | +0.7% | 957 |
| 2014/09/25 | 15,800 | 15,850 | 15,800 | 15,850 | +80 | +0.5% | 2,043 |
| 2014/09/24 | 15,770 | 15,850 | 15,770 | 15,770 | +20 | +0.1% | 1,082 |
| 2014/09/22 | 15,770 | 15,770 | 15,640 | 15,750 | ±0 | ±0% | 130 |
| 2014/09/19 | 15,630 | 15,750 | 15,610 | 15,750 | +210 | +1.4% | 1,699 |
| 2014/09/18 | 15,700 | 15,700 | 15,540 | 15,540 | +50 | +0.3% | 41 |
| 2014/09/17 | 15,520 | 15,600 | 15,490 | 15,490 | -10 | -0.1% | 63 |
| 2014/09/16 | 15,530 | 15,590 | 15,420 | 15,500 | ±0 | ±0% | 195 |
| 2014/09/12 | 15,500 | 15,580 | 15,480 | 15,500 | +10 | +0.1% | 74 |
| 2014/09/11 | 15,500 | 15,500 | 15,490 | 15,490 | +190 | +1.2% | 39 |
| 2014/09/10 | 15,310 | 15,310 | 15,230 | 15,300 | +70 | +0.5% | 32 |
| 2014/09/09 | 15,250 | 15,250 | 15,220 | 15,230 | +10 | +0.1% | 15 |
| 2014/09/08 | 15,290 | 15,290 | 15,200 | 15,220 | -80 | -0.5% | 74 |
| 2014/09/05 | 15,400 | 15,400 | 15,250 | 15,300 | -30 | -0.2% | 35 |
| 2014/09/04 | 15,420 | 15,420 | 15,330 | 15,330 | -120 | -0.8% | 89 |
| 2014/09/03 | 15,500 | 15,520 | 15,410 | 15,450 | -100 | -0.6% | 34 |
2601～
2650
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
