NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート
2011/01/04～2011/06/01
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 |
|---|
| 2011 |
| 06/01 | 10,370 | 10,380 | 10,310 | 10,380 | +0.68% | 342 | - | +1.22% | - | - |
| 05/31 | 10,240 | 10,310 | 10,230 | 10,310 | +0.49% | 46 | - | +0.52% | - | - |
| 05/30 | 10,240 | 10,260 | 10,200 | 10,260 | -0.39% | 39 | - | +0.02% | - | - |
| 05/27 | 10,270 | 10,310 | 10,270 | 10,300 | +0.19% | 6 | - | +0.41% | - | - |
| 05/26 | 10,250 | 10,290 | 10,250 | 10,280 | +0.49% | 7 | - | +0.2% | - | - |
| 05/25 | 10,250 | 10,250 | 10,220 | 10,230 | 0% | 9 | - | -0.29% | - | - |
| 05/24 | 10,150 | 10,240 | 10,150 | 10,230 | +0.79% | 1,107 | - | -0.33% | - | - |
| 05/23 | 10,140 | 10,150 | 10,120 | 10,150 | 0% | 41 | - | -1.19% | - | - |
| 05/20 | 10,150 | 10,160 | 10,150 | 10,150 | +0.3% | 70 | - | -1.24% | - | - |
| 05/19 | 10,130 | 10,130 | 10,120 | 10,120 | 0% | 166 | - | -1.61% | - | - |
| 05/18 | 10,100 | 10,150 | 10,100 | 10,120 | +0.2% | 36 | - | -1.7% | - | - |
| 05/17 | 10,100 | 10,110 | 10,100 | 10,100 | -0.3% | 58 | - | -1.95% | - | - |
| 05/16 | 10,090 | 10,130 | 10,090 | 10,130 | -0.39% | 584 | - | -1.73% | - | - |
| 05/13 | 10,310 | 10,310 | 10,120 | 10,170 | -1.64% | 43 | - | -1.41% | - | - |
| 05/12 | 10,370 | 10,420 | 10,330 | 10,340 | -0.48% | 421 | - | +0.17% | - | - |
| 05/11 | 10,410 | 10,410 | 10,360 | 10,390 | 0% | 1,505 | - | +0.68% | - | - |
| 05/10 | 10,390 | 10,390 | 10,390 | 10,390 | 0% | 3 | - | +0.71% | - | - |
| 05/09 | 10,410 | 10,420 | 10,370 | 10,390 | -0.19% | 333 | - | +0.75% | - | - |
| 05/06 | 10,390 | 10,410 | 10,340 | 10,410 | 0% | 191 | - | +1.01% | - | - |
| 05/02 | 10,400 | 10,410 | 10,350 | 10,410 | +0.97% | 182 | - | +1.12% | - | - |
| 04/28 | 10,240 | 10,310 | 10,210 | 10,310 | +1.18% | 516 | - | +0.26% | - | - |
| 04/27 | 10,150 | 10,240 | 10,150 | 10,190 | +0.69% | 25 | - | -0.78% | - | - |
| 04/26 | 10,130 | 10,150 | 10,100 | 10,120 | -0.88% | 78 | - | -1.36% | - | - |
| 04/25 | 10,290 | 10,290 | 10,210 | 10,210 | -0.78% | 118 | - | -0.44% | - | - |
| 04/22 | 10,300 | 10,340 | 10,290 | 10,290 | -1.25% | 212 | - | +0.49% | - | - |
| 04/21 | 10,400 | 10,440 | 10,400 | 10,420 | +0.77% | 13 | - | +1.98% | - | - |
| 04/20 | 10,300 | 10,350 | 10,300 | 10,340 | +0.78% | 185 | - | +1.58% | - | - |
| 04/19 | 10,310 | 10,340 | 10,250 | 10,260 | -0.68% | 152 | - | +1.17% | - | - |
| 04/18 | 10,320 | 10,330 | 10,310 | 10,330 | +0.29% | 29 | - | +1.91% | - | - |
| 04/15 | 10,300 | 10,300 | 10,300 | 10,300 | -0.39% | 29 | - | +1.57% | - | - |
| 04/14 | 10,350 | 10,350 | 10,290 | 10,340 | -0.67% | 285 | - | +1.84% | - | - |
| 04/13 | 10,310 | 10,410 | 10,310 | 10,410 | +1.26% | 239 | - | +2.41% | - | - |
| 04/12 | 10,330 | 10,330 | 10,260 | 10,280 | -0.96% | 419 | - | +1.06% | - | - |
| 04/11 | 10,350 | 10,380 | 10,340 | 10,380 | +0.39% | 176 | - | +1.93% | - | - |
| 04/08 | 10,270 | 10,400 | 10,270 | 10,340 | +0.58% | 495 | - | +1.45% | - | - |
| 04/07 | 10,340 | 10,350 | 10,270 | 10,280 | 0% | 547 | - | +0.75% | - | - |
| 04/06 | 10,340 | 10,350 | 10,280 | 10,280 | -0.19% | 173 | - | +0.65% | - | - |
| 04/05 | 10,360 | 10,360 | 10,280 | 10,300 | -0.29% | 225 | - | +0.7% | - | - |
| 04/04 | 10,310 | 10,350 | 10,310 | 10,330 | +0.29% | 344 | - | +0.87% | - | - |
| 04/01 | 10,350 | 10,380 | 10,300 | 10,300 | -0.1% | 688 | - | +0.5% | - | - |
| 03/31 | 10,320 | 10,320 | 10,290 | 10,310 | +0.1% | 114 | - | +0.49% | - | - |
| 03/30 | 10,230 | 10,300 | 10,190 | 10,300 | +0.88% | 155 | - | +0.25% | - | - |
| 03/29 | 10,120 | 10,210 | 10,120 | 10,210 | +0.79% | 273 | - | -0.8% | - | - |
| 03/28 | 10,180 | 10,180 | 10,090 | 10,130 | +0.2% | 68 | - | -1.79% | - | - |
| 03/25 | 10,120 | 10,130 | 10,080 | 10,110 | +1.1% | 44 | - | -2.24% | - | - |
| 03/24 | 9,980 | 10,050 | 9,980 | 10,000 | +0.7% | 62 | - | -3.54% | - | - |
| 03/23 | 10,030 | 10,040 | 9,930 | 9,930 | -0.6% | 352 | - | -4.46% | - | - |
| 03/22 | 10,090 | 10,090 | 9,970 | 9,990 | +1.63% | 222 | - | -4.16% | - | - |
| 03/18 | 9,760 | 9,830 | 9,730 | 9,830 | +0.92% | 345 | - | -5.95% | - | - |
| 03/17 | 9,450 | 9,740 | 9,400 | 9,740 | +3.07% | 431 | - | -7.11% | - | - |
| 03/16 | 9,490 | 9,610 | 9,450 | 9,450 | +0.53% | 666 | - | -10.19% | - | - |
| 03/15 | 10,420 | 10,420 | 9,150 | 9,400 | -7.11% | 1,323 | - | -11.05% | - | - |
| 03/14 | 10,170 | 10,310 | 10,010 | 10,120 | -3.34% | 2,036 | - | -4.67% | - | - |
| 03/11 | 10,500 | 10,530 | 10,470 | 10,470 | -1.23% | 244 | - | -1.55% | - | - |
| 03/10 | 10,610 | 10,610 | 10,600 | 10,600 | -0.38% | 20 | - | -0.34% | - | - |
| 03/09 | 10,640 | 10,640 | 10,640 | 10,640 | +0.57% | 10 | - | +0.08% | - | - |
| 03/08 | 10,570 | 10,580 | 10,570 | 10,580 | +0.19% | 73 | - | -0.4% | - | - |
| 03/07 | 10,630 | 10,630 | 10,540 | 10,560 | -0.38% | 336 | - | -0.52% | - | - |
| 03/04 | 10,660 | 10,680 | 10,600 | 10,600 | -0.09% | 89 | - | -0.07% | - | - |
| 03/03 | 10,610 | 10,610 | 10,610 | 10,610 | +0.57% | 2 | - | +0.09% | - | - |
| 03/02 | 10,600 | 10,600 | 10,550 | 10,550 | -0.94% | 100 | - | -0.42% | - | - |
| 03/01 | 10,690 | 10,710 | 10,650 | 10,650 | +0.38% | 173 | - | +0.53% | - | - |
| 02/28 | 10,550 | 10,610 | 10,550 | 10,610 | +0.66% | 299 | - | +0.21% | - | - |
| 02/25 | 10,590 | 10,590 | 10,540 | 10,540 | -0.19% | 332 | - | -0.37% | - | - |
| 02/24 | 10,590 | 10,620 | 10,560 | 10,560 | -1.12% | 354 | - | -0.12% | - | - |
| 02/23 | 10,700 | 10,700 | 10,680 | 10,680 | -0.56% | 137 | - | +1.08% | - | - |
| 02/22 | 10,750 | 10,790 | 10,740 | 10,740 | -0.46% | 147 | - | +1.76% | - | - |
| 02/21 | 10,790 | 10,810 | 10,760 | 10,790 | -0.19% | 43 | - | +2.35% | - | - |
| 02/18 | 10,730 | 10,810 | 10,730 | 10,810 | +0.84% | 59 | - | +2.69% | - | - |
| 02/17 | 10,700 | 10,720 | 10,680 | 10,720 | +0.47% | 282 | - | +1.97% | - | - |
| 02/16 | 10,670 | 10,670 | 10,670 | 10,670 | -0.28% | 145 | - | +1.62% | - | - |
| 02/15 | 10,690 | 10,700 | 10,690 | 10,700 | +0.28% | 11 | - | +2% | - | - |
| 02/14 | 10,680 | 10,700 | 10,620 | 10,670 | 0% | 10,005 | - | +1.82% | - | - |
| 02/10 | 10,780 | 10,780 | 10,640 | 10,670 | +0.09% | 40 | - | +1.91% | - | - |
| 02/09 | 10,630 | 10,660 | 10,630 | 10,660 | +0.57% | 124 | - | +1.92% | - | - |
| 02/08 | 10,610 | 10,610 | 10,600 | 10,600 | 0% | 105 | - | +1.44% | - | - |
| 02/07 | 10,620 | 10,620 | 10,590 | 10,600 | 0% | 129 | - | +1.52% | - | - |
| 02/04 | 10,550 | 10,630 | 10,550 | 10,600 | +0.95% | 122 | - | +1.59% | - | - |
| 02/03 | 10,440 | 10,500 | 10,440 | 10,500 | +0.19% | 53 | - | +0.71% | - | - |
| 02/02 | 10,440 | 10,480 | 10,430 | 10,480 | +0.48% | 420 | - | +0.54% | - | - |
| 02/01 | 10,410 | 10,430 | 10,410 | 10,430 | +0.48% | 20 | - | +0.1% | - | - |
| 01/31 | 10,300 | 10,380 | 10,280 | 10,380 | +0.19% | 105 | - | -0.38% | - | - |
| 01/28 | 10,390 | 10,390 | 10,340 | 10,360 | -0.58% | 205 | - | -0.6% | - | - |
| 01/27 | 10,450 | 10,450 | 10,420 | 10,420 | -0.29% | 41 | - | -0.05% | - | - |
| 01/26 | 10,510 | 10,510 | 10,450 | 10,450 | -1.04% | 308 | - | +0.23% | - | - |
| 01/25 | 10,500 | 10,560 | 10,470 | 10,560 | +0.67% | 735 | - | +1.29% | - | - |
| 01/24 | 10,410 | 10,490 | 10,410 | 10,490 | +0.87% | 575 | - | +0.68% | - | - |
| 01/21 | 10,400 | 10,410 | 10,390 | 10,400 | +0.19% | 1,349 | - | -0.12% | - | - |
| 01/20 | 10,360 | 10,380 | 10,350 | 10,380 | 0% | 91 | - | -0.29% | - | - |
| 01/19 | 10,390 | 10,390 | 10,370 | 10,380 | 0% | 15 | - | -0.25% | - | - |
| 01/18 | 10,400 | 10,400 | 10,380 | 10,380 | -0.76% | 406 | - | -0.22% | - | - |
| 01/17 | 10,470 | 10,480 | 10,440 | 10,460 | +0.48% | 2,000 | - | +0.62% | - | - |
| 01/14 | 10,390 | 10,410 | 10,390 | 10,410 | -0.38% | 4 | - | +0.23% | - | - |
| 01/13 | 10,450 | 10,450 | 10,450 | 10,450 | +0.48% | 30 | - | +0.66% | - | - |
| 01/12 | 10,430 | 10,430 | 10,400 | 10,400 | -0.19% | 112 | - | +0.24% | - | - |
| 01/11 | 10,430 | 10,430 | 10,420 | 10,420 | -0.1% | 31 | - | +0.5% | - | - |
| 01/07 | 10,450 | 10,450 | 10,430 | 10,430 | -0.19% | 57 | - | +0.67% | - | - |
| 01/06 | 10,430 | 10,450 | 10,430 | 10,450 | +0.67% | 269 | - | +0.92% | - | - |
| 01/05 | 10,420 | 10,420 | 10,380 | 10,380 | -0.48% | 78 | - | +0.29% | - | - |
| 01/04 | 10,430 | 10,430 | 10,400 | 10,430 | +0.48% | 141 | - | +0.75% | - | - |
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。
