26,760
+95 (+0.36%)
株価：2025/08/22 14:56
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 29,310 | 29,545 | 29,270 | 29,505 | +400 | +1.4% | 145 |
| 2024/08/13 | 28,645 | 29,165 | 28,645 | 29,105 | +540 | +1.9% | 292 |
| 2024/08/09 | 28,750 | 28,890 | 28,240 | 28,565 | +155 | +0.5% | 202 |
| 2024/08/08 | 28,305 | 28,750 | 28,100 | 28,410 | -440 | -1.5% | 242 |
| 2024/08/07 | 27,465 | 29,240 | 27,465 | 28,850 | +1,005 | +3.6% | 774 |
| 2024/08/06 | 28,345 | 28,705 | 27,175 | 27,845 | -870 | -3% | 548 |
| 2024/08/05 | 28,800 | 28,800 | 27,500 | 28,715 | -125 | -0.4% | 270 |
| 2024/08/02 | 29,210 | 29,245 | 28,830 | 28,840 | -660 | -2.2% | 181 |
| 2024/08/01 | 30,680 | 30,680 | 29,400 | 29,500 | -1,180 | -3.8% | 287 |
| 2024/07/31 | 30,090 | 30,680 | 29,630 | 30,680 | +680 | +2.3% | 756 |
| 2024/07/30 | 29,875 | 30,000 | 29,625 | 30,000 | +55 | +0.2% | 85 |
| 2024/07/29 | 29,685 | 30,100 | 29,685 | 29,945 | +220 | +0.7% | 251 |
| 2024/07/26 | 29,590 | 29,790 | 29,500 | 29,725 | +155 | +0.5% | 190 |
| 2024/07/25 | 29,755 | 29,865 | 29,515 | 29,570 | -250 | -0.8% | 364 |
| 2024/07/24 | 29,870 | 30,130 | 29,810 | 29,820 | -100 | -0.3% | 169 |
| 2024/07/23 | 29,505 | 29,945 | 29,505 | 29,920 | +255 | +0.9% | 86 |
| 2024/07/22 | 29,675 | 29,780 | 29,500 | 29,665 | -10 | ±0% | 127 |
| 2024/07/19 | 29,775 | 29,775 | 29,505 | 29,675 | -345 | -1.1% | 218 |
| 2024/07/18 | 29,800 | 30,230 | 29,800 | 30,020 | -170 | -0.6% | 336 |
| 2024/07/17 | 29,920 | 30,190 | 29,920 | 30,190 | +370 | +1.2% | 66 |
| 2024/07/16 | 30,250 | 30,250 | 29,795 | 29,820 | -260 | -0.9% | 961 |
| 2024/07/12 | 30,050 | 30,260 | 30,010 | 30,080 | -160 | -0.5% | 230 |
| 2024/07/11 | 29,990 | 30,240 | 29,830 | 30,240 | -90 | -0.3% | 356 |
| 2024/07/10 | 30,220 | 30,350 | 30,170 | 30,330 | +80 | +0.3% | 355 |
| 2024/07/09 | 30,000 | 30,290 | 29,740 | 30,250 | +350 | +1.2% | 117 |
| 2024/07/08 | 29,765 | 30,070 | 29,765 | 29,900 | +130 | +0.4% | 174 |
| 2024/07/05 | 29,680 | 29,845 | 29,570 | 29,770 | +200 | +0.7% | 350 |
| 2024/07/04 | 29,500 | 29,570 | 29,310 | 29,570 | +185 | +0.6% | 214 |
| 2024/07/03 | 29,325 | 29,445 | 29,190 | 29,385 | +110 | +0.4% | 166 |
| 2024/07/02 | 29,100 | 29,320 | 29,025 | 29,275 | +425 | +1.5% | 289 |
| 2024/07/01 | 28,735 | 29,000 | 28,725 | 28,850 | -160 | -0.6% | 1,606 |
| 2024/06/28 | 29,060 | 29,135 | 28,955 | 29,010 | +60 | +0.2% | 109 |
| 2024/06/27 | 29,215 | 29,215 | 28,595 | 28,950 | -160 | -0.5% | 188 |
| 2024/06/26 | 28,880 | 29,230 | 28,880 | 29,110 | +300 | +1% | 312 |
| 2024/06/25 | 28,440 | 28,810 | 28,440 | 28,810 | +525 | +1.9% | 505 |
| 2024/06/24 | 28,115 | 28,300 | 27,925 | 28,285 | +475 | +1.7% | 242 |
| 2024/06/21 | 27,755 | 27,970 | 27,755 | 27,810 | +115 | +0.4% | 179 |
| 2024/06/20 | 27,540 | 27,740 | 27,540 | 27,695 | +205 | +0.7% | 240 |
| 2024/06/19 | 27,405 | 27,555 | 27,380 | 27,490 | +60 | +0.2% | 221 |
| 2024/06/18 | 27,715 | 27,760 | 27,420 | 27,430 | -320 | -1.2% | 442 |
| 2024/06/17 | 27,770 | 27,780 | 27,610 | 27,750 | -50 | -0.2% | 185 |
| 2024/06/14 | 28,050 | 28,050 | 27,700 | 27,800 | -250 | -0.9% | 202 |
| 2024/06/13 | 28,310 | 28,310 | 27,950 | 28,050 | -250 | -0.9% | 146 |
| 2024/06/12 | 28,310 | 28,340 | 28,145 | 28,300 | -330 | -1.2% | 210 |
| 2024/06/11 | 28,595 | 28,825 | 28,560 | 28,630 | -130 | -0.5% | 119 |
| 2024/06/10 | 28,460 | 28,800 | 28,460 | 28,760 | +135 | +0.5% | 122 |
| 2024/06/07 | 28,745 | 28,745 | 28,455 | 28,625 | -205 | -0.7% | 430 |
| 2024/06/06 | 28,880 | 28,945 | 28,735 | 28,830 | +175 | +0.6% | 148 |
| 2024/06/05 | 28,340 | 28,655 | 28,315 | 28,655 | +375 | +1.3% | 191 |
| 2024/06/04 | 28,015 | 28,300 | 28,015 | 28,280 | +70 | +0.2% | 72 |
251～
300
件表示中 / 3768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
