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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 26,700 | 27,070 | 26,175 | 26,450 | -610 | -2.3% | 438 |
| 2025/01/31 | 27,290 | 27,445 | 27,060 | 27,060 | -35 | -0.1% | 219 |
| 2025/01/30 | 27,025 | 27,175 | 26,975 | 27,095 | +55 | +0.2% | 404 |
| 2025/01/29 | 27,275 | 27,275 | 27,040 | 27,040 | -220 | -0.8% | 724 |
| 2025/01/28 | 27,135 | 27,410 | 27,125 | 27,260 | +205 | +0.8% | 369 |
| 2025/01/27 | 26,795 | 27,200 | 26,795 | 27,055 | +475 | +1.8% | 144 |
| 2025/01/24 | 27,015 | 27,030 | 26,580 | 26,580 | -175 | -0.7% | 205 |
| 2025/01/23 | 27,000 | 27,000 | 26,670 | 26,755 | -115 | -0.4% | 121 |
| 2025/01/22 | 27,065 | 27,200 | 26,870 | 26,870 | ±0 | ±0% | 55 |
| 2025/01/21 | 26,980 | 27,110 | 26,840 | 26,870 | +85 | +0.3% | 128 |
| 2025/01/20 | 26,715 | 26,950 | 26,620 | 26,785 | +460 | +1.7% | 158 |
| 2025/01/17 | 26,305 | 26,360 | 26,120 | 26,325 | -30 | -0.1% | 133 |
| 2025/01/16 | 26,605 | 26,610 | 26,345 | 26,355 | -180 | -0.7% | 208 |
| 2025/01/15 | 26,975 | 26,990 | 26,480 | 26,535 | -210 | -0.8% | 269 |
| 2025/01/14 | 26,790 | 26,820 | 26,600 | 26,745 | -45 | -0.2% | 609 |
| 2025/01/10 | 27,080 | 27,080 | 26,715 | 26,790 | -320 | -1.2% | 766 |
| 2025/01/09 | 27,255 | 27,265 | 27,060 | 27,110 | -70 | -0.3% | 173 |
| 2025/01/08 | 27,500 | 27,500 | 27,125 | 27,180 | -295 | -1.1% | 200 |
| 2025/01/07 | 27,470 | 27,555 | 27,400 | 27,475 | +265 | +1% | 98 |
| 2025/01/06 | 27,685 | 27,685 | 27,205 | 27,210 | -345 | -1.3% | 934 |
| 2024/12/30 | 27,905 | 27,905 | 27,545 | 27,555 | -255 | -0.9% | 647 |
| 2024/12/27 | 27,270 | 27,885 | 27,270 | 27,810 | +540 | +2% | 367 |
| 2024/12/26 | 27,370 | 27,375 | 27,215 | 27,270 | +30 | +0.1% | 729 |
| 2024/12/25 | 27,540 | 27,540 | 27,210 | 27,240 | -220 | -0.8% | 1,414 |
| 2024/12/24 | 27,360 | 27,485 | 27,360 | 27,460 | +100 | +0.4% | 352 |
| 2024/12/23 | 27,230 | 27,365 | 27,145 | 27,360 | +130 | +0.5% | 339 |
| 2024/12/20 | 27,335 | 27,365 | 27,115 | 27,230 | +95 | +0.4% | 207 |
| 2024/12/19 | 27,100 | 27,215 | 27,050 | 27,135 | -245 | -0.9% | 139 |
| 2024/12/18 | 27,180 | 27,380 | 27,180 | 27,380 | +120 | +0.4% | 232 |
| 2024/12/17 | 27,115 | 27,265 | 27,115 | 27,260 | -35 | -0.1% | 232 |
| 2024/12/16 | 27,265 | 27,295 | 27,100 | 27,295 | +10 | ±0% | 220 |
| 2024/12/13 | 27,625 | 27,625 | 27,145 | 27,285 | -630 | -2.3% | 728 |
| 2024/12/12 | 27,930 | 27,950 | 27,725 | 27,915 | +245 | +0.9% | 692 |
| 2024/12/11 | 27,760 | 27,835 | 27,505 | 27,670 | -35 | -0.1% | 905 |
| 2024/12/10 | 28,065 | 28,245 | 27,705 | 27,705 | -360 | -1.3% | 2,635 |
| 2024/12/09 | 28,120 | 28,155 | 28,005 | 28,065 | -55 | -0.2% | 1,075 |
| 2024/12/06 | 28,345 | 28,480 | 28,030 | 28,120 | -225 | -0.8% | 2,044 |
| 2024/12/05 | 29,025 | 29,025 | 28,300 | 28,345 | -180 | -0.6% | 162 |
| 2024/12/04 | 28,750 | 28,750 | 28,520 | 28,525 | -395 | -1.4% | 172 |
| 2024/12/03 | 28,665 | 28,930 | 28,520 | 28,920 | +500 | +1.8% | 596 |
| 2024/12/02 | 28,165 | 28,440 | 28,105 | 28,420 | +325 | +1.2% | 887 |
| 2024/11/29 | 28,110 | 28,110 | 27,855 | 28,095 | -90 | -0.3% | 499 |
| 2024/11/28 | 27,940 | 28,185 | 27,890 | 28,185 | +410 | +1.5% | 879 |
| 2024/11/27 | 27,860 | 27,915 | 27,740 | 27,775 | +95 | +0.3% | 230 |
| 2024/11/26 | 27,855 | 27,855 | 27,400 | 27,680 | -365 | -1.3% | 450 |
| 2024/11/25 | 27,705 | 28,045 | 27,530 | 28,045 | +515 | +1.9% | 726 |
| 2024/11/22 | 27,590 | 27,640 | 27,450 | 27,530 | -85 | -0.3% | 756 |
| 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 |
51～
100
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
