27,600
-15 (-0.05%)
株価：2024/11/22 12:51
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 30,060 | 30,150 | 29,705 | 29,705 | -355 | -1.2% | 218 |
| 2024/09/05 | 30,640 | 30,680 | 30,030 | 30,060 | -510 | -1.7% | 326 |
| 2024/09/04 | 30,770 | 30,870 | 30,500 | 30,570 | -590 | -1.9% | 275 |
| 2024/09/03 | 30,880 | 31,170 | 30,880 | 31,160 | +310 | +1% | 146 |
| 2024/09/02 | 31,540 | 31,540 | 30,800 | 30,850 | -590 | -1.9% | 624 |
| 2024/08/30 | 31,870 | 31,870 | 31,300 | 31,440 | -30 | -0.1% | 376 |
| 2024/08/29 | 31,380 | 31,630 | 31,380 | 31,470 | +90 | +0.3% | 176 |
| 2024/08/28 | 31,230 | 31,380 | 31,130 | 31,380 | +300 | +1% | 628 |
| 2024/08/27 | 30,650 | 31,100 | 30,650 | 31,080 | +440 | +1.4% | 6,432 |
| 2024/08/26 | 30,840 | 30,850 | 30,370 | 30,640 | -610 | -2% | 742 |
| 2024/08/23 | 31,000 | 31,290 | 31,000 | 31,250 | +280 | +0.9% | 1,838 |
| 2024/08/22 | 30,590 | 31,160 | 30,590 | 30,970 | +410 | +1.3% | 355 |
| 2024/08/21 | 30,060 | 30,600 | 30,060 | 30,560 | +120 | +0.4% | 133 |
| 2024/08/20 | 30,450 | 30,560 | 30,130 | 30,440 | +495 | +1.7% | 188 |
| 2024/08/19 | 30,320 | 30,500 | 29,945 | 29,945 | -555 | -1.8% | 333 |
| 2024/08/16 | 30,200 | 30,500 | 30,200 | 30,500 | +695 | +2.3% | 268 |
| 2024/08/15 | 29,720 | 29,820 | 29,660 | 29,805 | +300 | +1% | 203 |
| 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 |
51～
100
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
