27,615
-205 (-0.74%)
株価：2024/11/21 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 27,830 | 27,900 | 27,615 | 27,615 | -205 | -0.7% | 839 |
| 2024/11/20 | 27,905 | 27,960 | 27,665 | 27,820 | -85 | -0.3% | 420 |
| 2024/11/19 | 28,040 | 28,040 | 27,700 | 27,905 | +160 | +0.6% | 732 |
| 2024/11/18 | 28,375 | 28,375 | 27,680 | 27,745 | -1,120 | -3.9% | 1,541 |
| 2024/11/15 | 28,920 | 28,940 | 28,825 | 28,865 | -135 | -0.5% | 214 |
| 2024/11/14 | 28,800 | 29,000 | 28,540 | 29,000 | +255 | +0.9% | 941 |
| 2024/11/13 | 29,110 | 29,155 | 28,675 | 28,745 | -665 | -2.3% | 1,269 |
| 2024/11/12 | 29,630 | 29,680 | 29,345 | 29,410 | -150 | -0.5% | 760 |
| 2024/11/11 | 29,520 | 29,615 | 29,420 | 29,560 | +85 | +0.3% | 147 |
| 2024/11/08 | 29,380 | 29,805 | 29,380 | 29,475 | -280 | -0.9% | 530 |
| 2024/11/07 | 29,625 | 29,755 | 29,275 | 29,755 | +35 | +0.1% | 492 |
| 2024/11/06 | 29,925 | 29,925 | 29,370 | 29,720 | -380 | -1.3% | 424 |
| 2024/11/05 | 29,575 | 30,100 | 29,280 | 30,100 | +535 | +1.8% | 213 |
| 2024/11/01 | 29,420 | 29,900 | 29,375 | 29,565 | -350 | -1.2% | 263 |
| 2024/10/31 | 29,875 | 29,920 | 29,550 | 29,915 | -70 | -0.2% | 807 |
| 2024/10/30 | 29,950 | 30,120 | 29,890 | 29,985 | +35 | +0.1% | 333 |
| 2024/10/29 | 29,710 | 29,985 | 29,675 | 29,950 | +300 | +1% | 141 |
| 2024/10/28 | 28,720 | 29,690 | 28,720 | 29,650 | +845 | +2.9% | 413 |
| 2024/10/25 | 29,155 | 29,155 | 28,770 | 28,805 | -330 | -1.1% | 162 |
| 2024/10/24 | 29,060 | 29,315 | 28,980 | 29,135 | -65 | -0.2% | 172 |
| 2024/10/23 | 29,340 | 29,445 | 29,180 | 29,200 | -140 | -0.5% | 179 |
| 2024/10/22 | 29,635 | 29,635 | 29,190 | 29,340 | -300 | -1% | 85 |
| 2024/10/21 | 29,605 | 29,640 | 29,385 | 29,640 | -60 | -0.2% | 74 |
| 2024/10/18 | 29,380 | 29,750 | 29,380 | 29,700 | +335 | +1.1% | 187 |
| 2024/10/17 | 29,380 | 29,410 | 29,245 | 29,365 | +15 | +0.1% | 268 |
| 2024/10/16 | 29,420 | 29,545 | 29,280 | 29,350 | -415 | -1.4% | 318 |
| 2024/10/15 | 29,930 | 30,060 | 29,710 | 29,765 | +245 | +0.8% | 634 |
| 2024/10/11 | 29,710 | 29,710 | 29,500 | 29,520 | -85 | -0.3% | 500 |
| 2024/10/10 | 29,655 | 29,700 | 29,510 | 29,605 | +215 | +0.7% | 309 |
| 2024/10/09 | 29,305 | 29,430 | 29,225 | 29,390 | +305 | +1% | 193 |
| 2024/10/08 | 29,100 | 29,100 | 28,975 | 29,085 | -265 | -0.9% | 323 |
| 2024/10/07 | 29,680 | 29,680 | 29,220 | 29,350 | +210 | +0.7% | 454 |
| 2024/10/04 | 29,005 | 29,180 | 28,950 | 29,140 | +160 | +0.6% | 183 |
| 2024/10/03 | 28,600 | 29,050 | 28,600 | 28,980 | +615 | +2.2% | 647 |
| 2024/10/02 | 28,525 | 28,595 | 28,290 | 28,365 | -230 | -0.8% | 978 |
| 2024/10/01 | 28,750 | 28,750 | 28,340 | 28,595 | -5 | ±0% | 308 |
| 2024/09/30 | 28,410 | 28,600 | 27,980 | 28,600 | -505 | -1.7% | 5,447 |
| 2024/09/27 | 29,290 | 29,295 | 28,635 | 29,105 | +230 | +0.8% | 453 |
| 2024/09/26 | 28,795 | 28,880 | 28,490 | 28,875 | +455 | +1.6% | 255 |
| 2024/09/25 | 28,780 | 28,780 | 28,305 | 28,420 | -255 | -0.9% | 196 |
| 2024/09/24 | 29,370 | 29,370 | 28,390 | 28,675 | -125 | -0.4% | 5,766 |
| 2024/09/20 | 28,900 | 29,115 | 28,800 | 28,800 | +95 | +0.3% | 1,690 |
| 2024/09/19 | 28,805 | 29,085 | 28,705 | 28,705 | +260 | +0.9% | 865 |
| 2024/09/18 | 28,825 | 28,825 | 28,220 | 28,445 | -215 | -0.8% | 1,203 |
| 2024/09/17 | 28,780 | 28,930 | 28,345 | 28,660 | -105 | -0.4% | 1,648 |
| 2024/09/13 | 29,280 | 29,310 | 28,720 | 28,765 | -410 | -1.4% | 354 |
| 2024/09/12 | 29,400 | 29,400 | 29,035 | 29,175 | +200 | +0.7% | 326 |
| 2024/09/11 | 29,375 | 29,400 | 28,910 | 28,975 | -400 | -1.4% | 555 |
| 2024/09/10 | 29,780 | 29,780 | 29,250 | 29,375 | -705 | -2.3% | 8,121 |
| 2024/09/09 | 29,585 | 30,110 | 29,500 | 30,080 | +375 | +1.3% | 1,737 |
1～
50
件表示中 / 3585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
