NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート
2008/03/25～2008/07/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2008 |
| 07/31 | 14,310 | 14,400 | 14,310 | 14,400 | +2.35% | 90 | - | +4.66% | - | - |
| 07/30 | 14,020 | 14,070 | 14,020 | 14,070 | +2.63% | 30 | - | +2.45% | - | - |
| 07/29 | 13,710 | 13,710 | 13,710 | 13,710 | -1.37% | 10 | - | -0.09% | - | - |
| 07/28 | 13,900 | 13,900 | 13,900 | 13,900 | 0% | 10 | - | +1.25% | - | - |
| 07/25 | 13,900 | 13,900 | 13,900 | 13,900 | +0.51% | 20 | - | +1.19% | - | - |
| 07/24 | 13,830 | 13,830 | 13,830 | 13,830 | +1.62% | 20 | - | +0.73% | - | - |
| 07/23 | 13,610 | 13,610 | 13,610 | 13,610 | +2.33% | 300 | - | -0.87% | - | - |
| 07/22 | 13,310 | 13,310 | 13,300 | 13,300 | +0.76% | 110 | - | -3.23% | - | - |
| 07/18 | 13,320 | 13,320 | 13,200 | 13,200 | -0.83% | 110 | - | -4.14% | - | - |
| 07/16 | 13,200 | 13,330 | 13,000 | 13,310 | +0.83% | 70 | - | -3.56% | - | - |
| 07/15 | 13,260 | 13,260 | 13,200 | 13,200 | -1.93% | 70 | - | -4.6% | - | - |
| 07/14 | 13,680 | 13,680 | 13,460 | 13,460 | -3.1% | 50 | - | -2.98% | - | - |
| 07/10 | 13,890 | 13,890 | 13,890 | 13,890 | -0.86% | 20 | - | -0.06% | - | - |
| 07/09 | 14,080 | 14,150 | 14,010 | 14,010 | +0.94% | 50 | - | +0.76% | - | - |
| 07/08 | 13,820 | 14,220 | 13,820 | 13,880 | -0.79% | 120 | - | -0.19% | - | - |
| 07/07 | 13,740 | 13,990 | 13,730 | 13,990 | +2.42% | 100 | - | +0.45% | - | - |
| 07/04 | 13,920 | 13,920 | 13,660 | 13,660 | -2.01% | 100 | - | -1.98% | - | - |
| 07/03 | 13,980 | 13,980 | 13,940 | 13,940 | -0.07% | 90 | - | -0.06% | - | - |
| 07/02 | 14,000 | 14,030 | 13,870 | 13,950 | -0.07% | 190 | - | +0.08% | - | - |
| 07/01 | 13,840 | 14,000 | 13,840 | 13,960 | +1.53% | 130 | - | +0.16% | - | - |
| 06/30 | 13,680 | 13,750 | 13,680 | 13,750 | +0.66% | 20 | - | -1.24% | - | - |
| 06/27 | 13,850 | 13,850 | 13,660 | 13,660 | -2.78% | 150 | - | -1.85% | - | - |
| 06/26 | 14,050 | 14,050 | 14,050 | 14,050 | +2.11% | 10 | - | +0.87% | - | - |
| 06/25 | 13,560 | 13,760 | 13,560 | 13,760 | +1.25% | 30 | - | -1.19% | - | - |
| 06/24 | 13,680 | 13,680 | 13,590 | 13,590 | -1.38% | 40 | - | -2.47% | - | - |
| 06/23 | 13,550 | 13,780 | 13,550 | 13,780 | +0.22% | 80 | - | -1.17% | - | - |
| 06/20 | 13,840 | 13,850 | 13,750 | 13,750 | -0.94% | 40 | - | -1.3% | - | - |
| 06/19 | 13,990 | 13,990 | 13,880 | 13,880 | -1.42% | 30 | - | -0.2% | - | - |
| 06/17 | 14,010 | 14,080 | 13,990 | 14,080 | +2.33% | 60 | - | +1.31% | - | - |
| 06/13 | 13,800 | 13,800 | 13,660 | 13,760 | -0.29% | 80 | - | -0.8% | - | - |
| 06/12 | 13,960 | 13,960 | 13,800 | 13,800 | -1.29% | 70 | - | -0.35% | - | - |
| 06/11 | 14,170 | 14,170 | 13,980 | 13,980 | +0.07% | 20 | - | +1.08% | - | - |
| 06/10 | 14,060 | 14,060 | 13,930 | 13,970 | -0.21% | 150 | - | +1.17% | - | - |
| 06/09 | 14,370 | 14,370 | 13,900 | 14,000 | -1.2% | 230 | - | +1.55% | - | - |
| 06/06 | 14,180 | 14,180 | 14,170 | 14,170 | +0.43% | 40 | - | +3.02% | - | - |
| 06/05 | 14,310 | 14,310 | 14,110 | 14,110 | 0% | 20 | - | +2.84% | - | - |
| 06/04 | 14,090 | 14,110 | 14,090 | 14,110 | +0.79% | 30 | - | +3.19% | - | - |
| 06/03 | 14,140 | 14,140 | 14,000 | 14,000 | -0.71% | 120 | - | +2.73% | - | - |
| 06/02 | 14,290 | 14,290 | 14,100 | 14,100 | -1.88% | 60 | - | +3.79% | - | - |
| 05/30 | 14,190 | 14,370 | 14,080 | 14,370 | +0.98% | 90 | - | +6.2% | - | - |
| 05/29 | 14,160 | 14,260 | 14,160 | 14,230 | +2.01% | 70 | - | +5.55% | - | - |
| 05/28 | 13,990 | 13,990 | 13,950 | 13,950 | +1.75% | 40 | - | +3.76% | - | - |
| 05/26 | 13,940 | 13,940 | 13,710 | 13,710 | -1.58% | 180 | - | +2.12% | - | - |
| 05/23 | 13,510 | 13,930 | 13,510 | 13,930 | +2.8% | 90 | - | +3.82% | - | - |
| 05/22 | 13,850 | 13,850 | 13,550 | 13,550 | -0.73% | 50 | - | +1.16% | - | - |
| 05/21 | 13,890 | 13,890 | 13,650 | 13,650 | -2.08% | 170 | - | +1.96% | - | - |
| 05/20 | 14,170 | 14,170 | 13,880 | 13,940 | -0.29% | 200 | - | +4.29% | - | - |
| 05/19 | 13,990 | 14,010 | 13,970 | 13,980 | +0.07% | 80 | - | +5.07% | - | - |
| 05/16 | 14,030 | 14,030 | 13,970 | 13,970 | +1.23% | 70 | - | +5.37% | - | - |
| 05/15 | 13,800 | 13,800 | 13,800 | 13,800 | +2.3% | 10 | - | +4.51% | - | - |
| 05/13 | 13,490 | 13,490 | 13,490 | 13,490 | +2.35% | 10 | - | +2.56% | - | - |
| 05/09 | 13,460 | 13,460 | 13,180 | 13,180 | -3.23% | 390 | - | - | - | - |
| 05/08 | 13,620 | 13,620 | 13,620 | 13,620 | +1.64% | 10 | - | - | - | - |
| 05/02 | 13,430 | 13,430 | 13,400 | 13,400 | +1.52% | 20 | - | - | - | - |
| 05/01 | 13,340 | 13,340 | 13,200 | 13,200 | -1.05% | 20 | - | - | - | - |
| 04/30 | 13,340 | 13,340 | 13,340 | 13,340 | -0.67% | 10 | - | - | - | - |
| 04/28 | 13,470 | 13,470 | 13,430 | 13,430 | 0% | 20 | - | - | - | - |
| 04/25 | 13,430 | 13,430 | 13,430 | 13,430 | +1.67% | 10 | - | - | - | - |
| 04/24 | 13,210 | 13,210 | 13,210 | 13,210 | -0.83% | 20 | - | - | - | - |
| 04/23 | 13,300 | 13,320 | 13,130 | 13,320 | +2.86% | 40 | - | - | - | - |
| 04/17 | 13,010 | 13,010 | 12,910 | 12,950 | 0% | 70 | - | - | - | - |
| 04/16 | 13,000 | 13,000 | 12,950 | 12,950 | +0.23% | 60 | - | - | - | - |
| 04/15 | 12,920 | 12,920 | 12,920 | 12,920 | +1.33% | 20 | - | - | - | - |
| 04/14 | 13,350 | 13,350 | 12,750 | 12,750 | -3.04% | 110 | - | - | - | - |
| 04/11 | 13,100 | 13,150 | 13,100 | 13,150 | -1.13% | 70 | - | - | - | - |
| 04/09 | 13,490 | 13,490 | 13,300 | 13,300 | -1.34% | 110 | - | - | - | - |
| 04/08 | 13,420 | 13,480 | 13,420 | 13,480 | 0% | 30 | - | - | - | - |
| 04/07 | 13,370 | 13,480 | 13,370 | 13,480 | +0.9% | 20 | - | - | - | - |
| 04/04 | 13,360 | 13,360 | 13,360 | 13,360 | -0.07% | 10 | - | - | - | - |
| 04/03 | 13,310 | 13,370 | 13,310 | 13,370 | +1.6% | 40 | - | - | - | - |
| 04/02 | 12,850 | 13,160 | 12,850 | 13,160 | +5.96% | 160 | - | - | - | - |
| 03/31 | 12,740 | 12,740 | 12,320 | 12,420 | -2.82% | 180 | - | - | - | - |
| 03/28 | 12,780 | 12,780 | 12,780 | 12,780 | +1.35% | 10 | - | - | - | - |
| 03/27 | 12,610 | 12,610 | 12,610 | 12,610 | +0.72% | 10 | - | - | - | - |
| 03/25 | 12,580 | 12,580 | 12,500 | 12,520 | 0% | 80 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
