NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート
2013/12/04～2014/05/07
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 |
|---|
| 2014 |
| 05/07 | 14,450 | 14,450 | 14,250 | 14,300 | -1.72% | 763 | - | -0.43% | - | - |
| 05/02 | 14,470 | 14,550 | 14,470 | 14,550 | +0.55% | 47 | - | +1.14% | - | - |
| 05/01 | 14,310 | 14,470 | 14,310 | 14,470 | +1.19% | 157 | - | +0.49% | - | - |
| 04/30 | 14,300 | 14,330 | 14,300 | 14,300 | +0.99% | 200 | - | -0.76% | - | - |
| 04/28 | 14,200 | 14,200 | 14,160 | 14,160 | -0.28% | 4 | - | -1.81% | - | - |
| 04/25 | 14,280 | 14,280 | 14,200 | 14,200 | +0.71% | 79 | - | -1.66% | - | - |
| 04/24 | 14,170 | 14,170 | 14,100 | 14,100 | -0.21% | 208 | - | -2.46% | - | - |
| 04/23 | 14,160 | 14,160 | 14,130 | 14,130 | -0.21% | 301 | - | -2.44% | - | - |
| 04/22 | 14,160 | 14,230 | 14,160 | 14,160 | -0.63% | 832 | - | -2.39% | - | - |
| 04/21 | 14,270 | 14,360 | 14,220 | 14,250 | -0.07% | 17 | - | -1.82% | - | - |
| 04/18 | 14,320 | 14,320 | 14,260 | 14,260 | -0.28% | 37 | - | -1.82% | - | - |
| 04/17 | 14,150 | 14,300 | 14,150 | 14,300 | +1.78% | 120 | - | -1.75% | - | - |
| 04/16 | 14,050 | 14,050 | 14,040 | 14,050 | +1.08% | 16 | - | -3.67% | - | - |
| 04/15 | 14,070 | 14,070 | 13,900 | 13,900 | -0.64% | 747 | - | -5.03% | - | - |
| 04/14 | 13,840 | 13,990 | 13,840 | 13,990 | +0.5% | 63 | - | -4.75% | - | - |
| 04/11 | 13,920 | 14,020 | 13,870 | 13,920 | -1.69% | 1,092 | - | -5.56% | - | - |
| 04/10 | 14,270 | 14,270 | 14,150 | 14,160 | 0% | 382 | - | -4.25% | - | - |
| 04/09 | 14,180 | 14,200 | 14,100 | 14,160 | -1.53% | 887 | - | -4.5% | - | - |
| 04/08 | 14,710 | 14,710 | 14,220 | 14,380 | -2.84% | 195 | - | -3.24% | - | - |
| 04/07 | 14,800 | 14,880 | 14,800 | 14,800 | -0.2% | 32 | - | -0.54% | - | - |
| 04/04 | 14,830 | 14,830 | 14,830 | 14,830 | -0.47% | 6 | - | -0.46% | - | - |
| 04/03 | 14,820 | 14,920 | 14,820 | 14,900 | 0% | 10 | - | -0.08% | - | - |
| 04/02 | 14,950 | 14,950 | 14,890 | 14,900 | 0% | 21 | - | -0.17% | - | - |
| 04/01 | 15,000 | 15,000 | 14,900 | 14,900 | -0.47% | 86 | - | -0.24% | - | - |
| 03/31 | 15,200 | 15,200 | 14,970 | 14,970 | +0.47% | 8 | - | +0.23% | - | - |
| 03/28 | 14,930 | 14,930 | 14,900 | 14,900 | -0.13% | 9 | - | -0.25% | - | - |
| 03/27 | 14,680 | 14,920 | 14,680 | 14,920 | +1.63% | 116 | - | -0.08% | - | - |
| 03/26 | 14,650 | 14,680 | 14,650 | 14,680 | +0.55% | 102 | - | -1.65% | - | - |
| 03/25 | 14,600 | 14,600 | 14,600 | 14,600 | -0.21% | 3 | - | -2.23% | - | - |
| 03/24 | 14,630 | 14,630 | 14,630 | 14,630 | +0.07% | 1 | - | -1.99% | - | - |
| 03/20 | 14,800 | 14,800 | 14,620 | 14,620 | -1.08% | 3 | - | -2.05% | - | - |
| 03/19 | 14,510 | 14,790 | 14,510 | 14,780 | +0.68% | 72 | - | -0.97% | - | - |
| 03/18 | 14,590 | 14,680 | 14,590 | 14,680 | +2.09% | 42 | - | -1.62% | - | - |
| 03/17 | 14,410 | 14,410 | 14,380 | 14,380 | -0.76% | 43 | - | -3.59% | - | - |
| 03/14 | 14,670 | 14,670 | 14,450 | 14,490 | -3.53% | 192 | - | -2.82% | - | - |
| 03/13 | 15,100 | 15,100 | 15,020 | 15,020 | -0.53% | 35 | - | +0.85% | - | - |
| 03/12 | 15,270 | 15,270 | 15,100 | 15,100 | -1.24% | 30 | - | +1.56% | - | - |
| 03/11 | 15,230 | 15,300 | 15,230 | 15,290 | +0.59% | 107 | - | +3.07% | - | - |
| 03/10 | 15,270 | 15,280 | 15,200 | 15,200 | -0.46% | 30 | - | +2.63% | - | - |
| 03/07 | 15,250 | 15,300 | 15,250 | 15,270 | +0.86% | 31 | - | +3.25% | - | - |
| 03/06 | 15,180 | 15,190 | 15,130 | 15,140 | +0.07% | 66 | - | +2.54% | - | - |
| 03/05 | 15,200 | 15,200 | 15,090 | 15,130 | +0.53% | 32 | - | +2.59% | - | - |
| 03/04 | 14,820 | 15,050 | 14,820 | 15,050 | +1.55% | 1,697 | - | +2.21% | - | - |
| 03/03 | 15,090 | 15,090 | 14,810 | 14,820 | -2.76% | 131 | - | +0.78% | - | - |
| 02/28 | 15,220 | 15,290 | 15,200 | 15,240 | +0.33% | 158 | - | +3.62% | - | - |
| 02/27 | 15,180 | 15,320 | 15,180 | 15,190 | -0.39% | 160 | - | +3.31% | - | - |
| 02/26 | 15,070 | 15,330 | 15,070 | 15,250 | +0.59% | 98 | - | +3.69% | - | - |
| 02/25 | 15,150 | 15,160 | 15,150 | 15,160 | +1.74% | 133 | - | +3.07% | - | - |
| 02/24 | 14,990 | 15,050 | 14,900 | 14,900 | -0.67% | 32 | - | +1.29% | - | - |
| 02/21 | 14,900 | 15,000 | 14,900 | 15,000 | +1.63% | 11 | - | +1.87% | - | - |
| 02/20 | 14,820 | 14,820 | 14,760 | 14,760 | -0.27% | 18 | - | +0.2% | - | - |
| 02/19 | 14,740 | 14,840 | 14,740 | 14,800 | -0.13% | 144 | - | +0.41% | - | - |
| 02/18 | 14,630 | 14,820 | 14,630 | 14,820 | +2.56% | 116 | - | +0.5% | - | - |
| 02/17 | 14,590 | 14,590 | 14,380 | 14,450 | -1.03% | 12 | - | -2.13% | - | - |
| 02/14 | 14,750 | 14,750 | 14,600 | 14,600 | 0% | 6 | - | -1.3% | - | - |
| 02/13 | 14,770 | 14,800 | 14,600 | 14,600 | -0.75% | 15 | - | -1.45% | - | - |
| 02/12 | 14,750 | 14,760 | 14,710 | 14,710 | +1.31% | 66 | - | -0.81% | - | - |
| 02/10 | 14,520 | 14,520 | 14,520 | 14,520 | +1.82% | 23 | - | -2.16% | - | - |
| 02/07 | 14,190 | 14,260 | 14,190 | 14,260 | +1.35% | 40 | - | -4.04% | - | - |
| 02/06 | 14,250 | 14,260 | 14,070 | 14,070 | -2.02% | 104 | - | -5.51% | - | - |
| 02/05 | 14,260 | 14,380 | 14,210 | 14,360 | +0.7% | 63 | - | -3.79% | - | - |
| 02/04 | 14,440 | 14,470 | 14,260 | 14,260 | -2.93% | 350 | - | -4.55% | - | - |
| 02/03 | 14,750 | 14,750 | 14,620 | 14,690 | +0.07% | 9 | - | -1.79% | - | - |
| 01/31 | 14,750 | 14,890 | 14,660 | 14,680 | +0.14% | 54 | - | -1.9% | - | - |
| 01/30 | 14,830 | 14,830 | 14,660 | 14,660 | -0.41% | 69 | - | -2.08% | - | - |
| 01/29 | 14,780 | 14,780 | 14,720 | 14,720 | +1.24% | 17 | - | -1.68% | - | - |
| 01/28 | 14,500 | 14,540 | 14,500 | 14,540 | -0.27% | 20 | - | -2.84% | - | - |
| 01/27 | 14,590 | 14,590 | 14,480 | 14,580 | -1.82% | 228 | - | -2.59% | - | - |
| 01/24 | 14,940 | 14,970 | 14,810 | 14,850 | -2.11% | 203 | - | -0.85% | - | - |
| 01/23 | 15,300 | 15,300 | 15,170 | 15,170 | -0.85% | 49 | - | +1.3% | - | - |
| 01/22 | 15,290 | 15,300 | 15,190 | 15,300 | +0.26% | 60 | - | +2.26% | - | - |
| 01/21 | 15,190 | 15,300 | 15,190 | 15,260 | +0.46% | 11 | - | +2.09% | - | - |
| 01/20 | 15,300 | 15,300 | 15,140 | 15,190 | -0.46% | 41 | - | +1.7% | - | - |
| 01/17 | 15,200 | 15,280 | 15,110 | 15,260 | +0.79% | 424 | - | +2.28% | - | - |
| 01/16 | 15,260 | 15,280 | 15,140 | 15,140 | +0.87% | 50 | - | +1.58% | - | - |
| 01/15 | 15,110 | 15,110 | 15,010 | 15,010 | +0.2% | 107 | - | +0.77% | - | - |
| 01/14 | 15,050 | 15,140 | 14,950 | 14,980 | -1.77% | 1,198 | - | +0.52% | - | - |
| 01/10 | 15,150 | 15,260 | 15,150 | 15,250 | +0.66% | 22 | - | +2.35% | - | - |
| 01/09 | 15,220 | 15,320 | 15,150 | 15,150 | -0.13% | 756 | - | +1.79% | - | - |
| 01/08 | 15,100 | 15,170 | 15,100 | 15,170 | +1.27% | 98 | - | +2.01% | - | - |
| 01/07 | 14,980 | 14,980 | 14,980 | 14,980 | 0% | 4 | - | +0.86% | - | - |
| 01/06 | 15,000 | 15,000 | 14,900 | 14,980 | -0.2% | 89 | - | +0.93% | - | - |
| 2013 |
| 12/30 | 15,090 | 15,090 | 14,970 | 15,010 | +0.13% | 316 | - | +1.19% | - | - |
| 12/27 | 14,820 | 14,990 | 14,760 | 14,990 | +0.2% | 71 | - | +1.17% | - | - |
| 12/26 | 14,810 | 14,970 | 14,810 | 14,960 | +1.7% | 343 | - | +1.06% | - | - |
| 12/25 | 14,700 | 14,810 | 14,700 | 14,710 | -0.14% | 124 | - | -0.55% | - | - |
| 12/24 | 14,780 | 14,830 | 14,730 | 14,730 | -0.61% | 373 | - | -0.39% | - | - |
| 12/20 | 14,840 | 14,900 | 14,800 | 14,820 | -0.27% | 106 | - | +0.24% | - | - |
| 12/19 | 14,830 | 14,880 | 14,830 | 14,860 | +1.09% | 238 | - | +0.55% | - | - |
| 12/18 | 14,650 | 14,710 | 14,650 | 14,700 | +1.1% | 342 | - | -0.45% | - | - |
| 12/17 | 14,580 | 14,590 | 14,540 | 14,540 | -0.41% | 165 | - | -1.45% | - | - |
| 12/16 | 14,720 | 14,720 | 14,590 | 14,600 | -1.68% | 216 | - | -1.03% | - | - |
| 12/13 | 14,770 | 14,850 | 14,660 | 14,850 | +0.47% | 461 | - | +0.74% | - | - |
| 12/12 | 14,830 | 14,830 | 14,780 | 14,780 | -0.34% | 38 | - | +0.45% | - | - |
| 12/11 | 15,000 | 15,000 | 14,830 | 14,830 | -0.87% | 56 | - | +0.95% | - | - |
| 12/10 | 15,010 | 15,010 | 14,960 | 14,960 | +0.07% | 94 | - | +2.02% | - | - |
| 12/09 | 15,050 | 15,050 | 14,920 | 14,950 | +1.01% | 193 | - | +2.21% | - | - |
| 12/06 | 14,710 | 14,810 | 14,680 | 14,800 | -0.47% | 107 | - | +1.44% | - | - |
| 12/05 | 14,870 | 14,870 | 14,870 | 14,870 | -0.4% | 28 | - | +2.12% | - | - |
| 12/04 | 15,040 | 15,040 | 14,910 | 14,930 | -1.65% | 160 | - | +2.78% | - | - |
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。
