25,800
+1380 (+5.65%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 27,300 | 27,435 | 26,950 | 26,980 | -285 | -1% | 540 |
| 2024/04/09 | 27,400 | 27,400 | 27,155 | 27,265 | -75 | -0.3% | 337 |
| 2024/04/08 | 27,365 | 27,435 | 27,245 | 27,340 | +15 | +0.1% | 445 |
| 2024/04/05 | 27,520 | 27,520 | 27,080 | 27,325 | -210 | -0.8% | 153 |
| 2024/04/04 | 27,600 | 27,660 | 27,465 | 27,535 | +160 | +0.6% | 116 |
| 2024/04/03 | 27,350 | 27,460 | 27,050 | 27,375 | -50 | -0.2% | 396 |
| 2024/04/02 | 27,645 | 27,705 | 27,400 | 27,425 | -190 | -0.7% | 209 |
| 2024/04/01 | 28,000 | 28,080 | 27,525 | 27,615 | -405 | -1.4% | 476 |
| 2024/03/29 | 28,060 | 28,135 | 27,880 | 28,020 | -20 | -0.1% | 563 |
| 2024/03/28 | 28,795 | 28,795 | 28,000 | 28,040 | -560 | -2% | 808 |
| 2024/03/27 | 28,485 | 28,630 | 28,335 | 28,600 | +265 | +0.9% | 291 |
| 2024/03/26 | 28,025 | 28,335 | 27,915 | 28,335 | +180 | +0.6% | 225 |
| 2024/03/25 | 28,510 | 28,510 | 28,150 | 28,155 | -355 | -1.2% | 282 |
| 2024/03/22 | 28,525 | 28,550 | 28,330 | 28,510 | +15 | +0.1% | 1,383 |
| 2024/03/21 | 28,500 | 28,615 | 28,440 | 28,495 | +165 | +0.6% | 321 |
| 2024/03/19 | 28,320 | 28,330 | 28,070 | 28,330 | -170 | -0.6% | 257 |
| 2024/03/18 | 28,000 | 28,505 | 28,000 | 28,500 | +635 | +2.3% | 395 |
| 2024/03/15 | 27,770 | 27,910 | 27,700 | 27,865 | +125 | +0.5% | 62 |
| 2024/03/14 | 27,735 | 27,740 | 27,565 | 27,740 | +25 | +0.1% | 81 |
| 2024/03/13 | 27,965 | 27,965 | 27,630 | 27,715 | -250 | -0.9% | 186 |
| 2024/03/12 | 27,995 | 27,995 | 27,750 | 27,965 | -235 | -0.8% | 256 |
| 2024/03/11 | 28,080 | 28,280 | 27,890 | 28,200 | -85 | -0.3% | 210 |
| 2024/03/08 | 28,235 | 28,400 | 28,080 | 28,285 | +50 | +0.2% | 154 |
| 2024/03/07 | 28,500 | 28,530 | 28,200 | 28,235 | -135 | -0.5% | 151 |
| 2024/03/06 | 28,200 | 28,440 | 28,200 | 28,370 | +60 | +0.2% | 879 |
| 2024/03/05 | 28,140 | 28,315 | 27,930 | 28,310 | +10 | ±0% | 7,596 |
| 2024/03/04 | 28,205 | 28,430 | 28,205 | 28,300 | -110 | -0.4% | 180 |
| 2024/03/01 | 28,470 | 28,470 | 28,245 | 28,410 | +130 | +0.5% | 203 |
| 2024/02/29 | 28,225 | 28,350 | 28,100 | 28,280 | -205 | -0.7% | 327 |
| 2024/02/28 | 28,560 | 28,720 | 28,445 | 28,485 | -140 | -0.5% | 232 |
| 2024/02/27 | 28,690 | 28,690 | 28,400 | 28,625 | +185 | +0.7% | 183 |
| 2024/02/26 | 27,935 | 28,455 | 27,935 | 28,440 | +680 | +2.4% | 579 |
| 2024/02/22 | 27,985 | 27,985 | 27,565 | 27,760 | -150 | -0.5% | 385 |
| 2024/02/21 | 28,050 | 28,050 | 27,845 | 27,910 | -155 | -0.6% | 140 |
| 2024/02/20 | 27,980 | 28,170 | 27,925 | 28,065 | +220 | +0.8% | 361 |
| 2024/02/19 | 27,960 | 28,000 | 27,715 | 27,845 | -115 | -0.4% | 2,172 |
| 2024/02/16 | 27,560 | 28,045 | 27,555 | 27,960 | +625 | +2.3% | 741 |
| 2024/02/15 | 27,610 | 27,610 | 27,225 | 27,335 | -215 | -0.8% | 461 |
| 2024/02/14 | 27,405 | 27,550 | 27,245 | 27,550 | +90 | +0.3% | 293 |
| 2024/02/13 | 27,215 | 27,495 | 27,150 | 27,460 | +430 | +1.6% | 1,010 |
| 2024/02/09 | 26,810 | 27,175 | 26,810 | 27,030 | +10 | ±0% | 216 |
| 2024/02/08 | 26,645 | 27,090 | 26,615 | 27,020 | +495 | +1.9% | 607 |
| 2024/02/07 | 26,425 | 26,640 | 26,410 | 26,525 | +45 | +0.2% | 106 |
| 2024/02/06 | 26,770 | 26,770 | 26,480 | 26,480 | -385 | -1.4% | 441 |
| 2024/02/05 | 26,885 | 26,885 | 26,600 | 26,865 | +95 | +0.4% | 287 |
| 2024/02/02 | 27,190 | 27,190 | 26,725 | 26,770 | -440 | -1.6% | 657 |
| 2024/02/01 | 27,065 | 27,300 | 27,000 | 27,210 | +170 | +0.6% | 307 |
| 2024/01/31 | 26,850 | 27,040 | 26,600 | 27,040 | +160 | +0.6% | 308 |
| 2024/01/30 | 27,155 | 27,155 | 26,880 | 26,880 | -145 | -0.5% | 315 |
| 2024/01/29 | 26,910 | 27,130 | 26,910 | 27,025 | +185 | +0.7% | 166 |
251～
300
件表示中 / 3683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
