24,420
-50 (-0.20%)
株価：2025/04/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 24,470 | 24,670 | 24,390 | 24,420 | -50 | -0.2% | 184 |
| 2025/04/16 | 24,515 | 24,515 | 24,350 | 24,470 | -45 | -0.2% | 138 |
| 2025/04/15 | 24,305 | 24,760 | 24,305 | 24,515 | +315 | +1.3% | 2,305 |
| 2025/04/14 | 23,910 | 24,390 | 23,910 | 24,200 | +370 | +1.6% | 561 |
| 2025/04/11 | 24,060 | 24,250 | 23,335 | 23,830 | -785 | -3.2% | 2,766 |
| 2025/04/10 | 25,155 | 25,165 | 24,560 | 24,615 | +845 | +3.6% | 3,053 |
| 2025/04/09 | 24,425 | 24,435 | 23,600 | 23,770 | -1,155 | -4.6% | 1,601 |
| 2025/04/08 | 25,035 | 25,135 | 24,620 | 24,925 | +315 | +1.3% | 524 |
| 2025/04/07 | 25,100 | 25,220 | 24,170 | 24,610 | -1,400 | -5.4% | 1,279 |
| 2025/04/04 | 25,695 | 26,590 | 25,695 | 26,010 | +80 | +0.3% | 1,600 |
| 2025/04/03 | 25,400 | 26,150 | 25,345 | 25,930 | -5 | ±0% | 1,156 |
| 2025/04/02 | 26,725 | 26,725 | 25,855 | 25,935 | -740 | -2.8% | 197 |
| 2025/04/01 | 26,295 | 26,700 | 26,295 | 26,675 | +695 | +2.7% | 510 |
| 2025/03/31 | 26,500 | 26,500 | 25,980 | 25,980 | -800 | -3% | 463 |
| 2025/03/28 | 26,830 | 26,830 | 26,645 | 26,780 | +5 | ±0% | 138 |
| 2025/03/27 | 27,000 | 27,000 | 26,500 | 26,775 | +45 | +0.2% | 215 |
| 2025/03/26 | 26,795 | 26,900 | 26,650 | 26,730 | +5 | ±0% | 565 |
| 2025/03/25 | 26,740 | 26,830 | 26,580 | 26,725 | +50 | +0.2% | 120 |
| 2025/03/24 | 26,800 | 26,815 | 26,650 | 26,675 | +45 | +0.2% | 305 |
| 2025/03/21 | 26,355 | 26,780 | 26,300 | 26,630 | +150 | +0.6% | 198 |
| 2025/03/19 | 26,280 | 26,500 | 26,280 | 26,480 | +980 | +3.8% | 441 |
| 2025/03/18 | 26,300 | 26,300 | 25,500 | 25,500 | -485 | -1.9% | 645 |
| 2025/03/17 | 25,940 | 26,160 | 25,890 | 25,985 | +55 | +0.2% | 254 |
| 2025/03/14 | 26,080 | 26,080 | 25,635 | 25,930 | +60 | +0.2% | 95 |
| 2025/03/13 | 25,945 | 26,030 | 25,870 | 25,870 | -90 | -0.3% | 665 |
| 2025/03/12 | 25,535 | 25,960 | 25,535 | 25,960 | +300 | +1.2% | 66 |
| 2025/03/11 | 25,635 | 25,665 | 25,385 | 25,660 | -65 | -0.3% | 163 |
| 2025/03/10 | 25,845 | 25,925 | 25,640 | 25,725 | -10 | ±0% | 131 |
| 2025/03/07 | 26,180 | 26,250 | 25,730 | 25,735 | -530 | -2% | 187 |
| 2025/03/06 | 26,535 | 26,535 | 26,160 | 26,265 | -270 | -1% | 235 |
| 2025/03/05 | 26,245 | 26,535 | 26,120 | 26,535 | +205 | +0.8% | 345 |
| 2025/03/04 | 26,385 | 26,650 | 26,225 | 26,330 | +205 | +0.8% | 244 |
| 2025/03/03 | 25,975 | 26,320 | 25,975 | 26,125 | +350 | +1.4% | 341 |
| 2025/02/28 | 25,870 | 25,910 | 25,405 | 25,775 | -120 | -0.5% | 176 |
| 2025/02/27 | 26,275 | 26,275 | 25,895 | 25,895 | -380 | -1.4% | 185 |
| 2025/02/26 | 26,195 | 26,275 | 25,995 | 26,275 | +125 | +0.5% | 1,244 |
| 2025/02/25 | 25,505 | 26,150 | 25,505 | 26,150 | +490 | +1.9% | 252 |
| 2025/02/21 | 25,520 | 25,660 | 25,520 | 25,660 | +160 | +0.6% | 644 |
| 2025/02/20 | 25,500 | 25,500 | 25,100 | 25,500 | -100 | -0.4% | 1,829 |
| 2025/02/19 | 26,075 | 26,075 | 25,535 | 25,600 | -345 | -1.3% | 543 |
| 2025/02/18 | 25,835 | 26,050 | 25,770 | 25,945 | +115 | +0.4% | 191 |
| 2025/02/17 | 25,700 | 26,040 | 25,700 | 25,830 | +90 | +0.3% | 313 |
| 2025/02/14 | 26,390 | 26,475 | 25,730 | 25,740 | -545 | -2.1% | 720 |
| 2025/02/13 | 25,410 | 26,370 | 25,410 | 26,285 | +880 | +3.5% | 728 |
| 2025/02/12 | 26,245 | 26,245 | 25,375 | 25,405 | -695 | -2.7% | 726 |
| 2025/02/10 | 26,290 | 26,290 | 25,790 | 26,100 | +95 | +0.4% | 435 |
| 2025/02/07 | 26,065 | 26,065 | 25,880 | 26,005 | -20 | -0.1% | 397 |
| 2025/02/06 | 26,025 | 26,275 | 26,000 | 26,025 | +80 | +0.3% | 85 |
| 2025/02/05 | 26,260 | 27,100 | 25,920 | 25,945 | -315 | -1.2% | 1,877 |
| 2025/02/04 | 26,695 | 26,695 | 26,250 | 26,260 | -190 | -0.7% | 390 |
1～
50
件表示中 / 3682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
