NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2019/07/18

2019/02/18～2019/07/18

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
2019
07/18	20,580	20,580	20,130	20,210	-0.93%	229	-	-2.45%	-	-
07/17	20,460	20,520	20,400	20,400	-0.87%	19	-	-1.65%	-	-
07/16	20,620	20,620	20,520	20,580	-0.44%	72	-	-0.87%	-	-
07/12	20,780	20,780	20,500	20,670	-0.43%	765	-	-0.43%	-	-
07/11	20,710	20,820	20,710	20,760	+0.24%	200	-	+0.04%	-	-
07/10	20,530	20,710	20,470	20,710	-1.33%	1,378	-	-0.14%	-	-
07/09	20,930	21,080	20,930	20,990	+0.14%	881	-	+1.33%	-	-
07/08	21,340	21,340	20,960	20,960	-1.55%	112	-	+1.41%	-	-
07/05	21,310	21,310	21,290	21,290	-0.14%	4	-	+3.19%	-	-
07/04	21,120	21,460	21,120	21,320	+1.23%	108	-	+3.52%	-	-
07/03	21,100	21,200	21,020	21,060	0%	1,024	-	+2.35%	-	-
07/02	21,170	21,200	21,050	21,060	+0.05%	84	-	+2.35%	-	-
07/01	20,880	21,050	20,800	21,050	+2.68%	132	-	+2.31%	-	-
06/28	20,580	20,620	20,500	20,500	+0.69%	12	-	-0.32%	-	-
06/27	20,590	20,590	20,300	20,360	-0.39%	30	-	-1.09%	-	-
06/26	20,440	20,440	20,440	20,440	+0.39%	5	-	-0.8%	-	-
06/25	20,980	20,980	20,360	20,360	-0.59%	67	-	-1.29%	-	-
06/24	20,460	20,480	20,460	20,480	+0.29%	8	-	-0.83%	-	-
06/21	20,690	20,710	20,420	20,420	-2.3%	33	-	-1.2%	-	-
06/20	20,850	20,980	20,850	20,900	+0.24%	27	-	+1.1%	-	-
06/19	20,500	20,860	20,500	20,850	+1.71%	72	-	+0.88%	-	-
06/18	20,730	20,730	20,500	20,500	-0.34%	77	-	-0.9%	-	-
06/17	20,560	20,570	20,560	20,570	0%	20	-	-0.71%	-	-
06/13	20,840	20,840	20,540	20,570	-1.63%	17	-	-0.88%	-	-
06/12	20,880	20,970	20,880	20,910	+0.34%	24	-	+0.64%	-	-
06/11	20,810	20,870	20,810	20,840	-0.1%	4	-	+0.21%	-	-
06/10	20,740	20,890	20,730	20,860	+1.51%	177	-	+0.12%	-	-
06/07	20,580	20,610	20,540	20,550	+0.24%	7	-	-1.47%	-	-
06/06	20,500	20,500	20,500	20,500	+0.2%	1	-	-1.85%	-	-
06/05	20,080	20,510	20,080	20,460	+1.94%	91	-	-2.19%	-	-
06/04	20,050	20,200	20,020	20,070	+1.31%	49	-	-4.18%	-	-
06/03	19,560	19,830	19,560	19,810	-1.2%	693	-	-5.59%	-	-
05/31	20,290	20,300	20,050	20,050	-1.76%	81	-	-4.64%	-	-
05/30	20,590	20,590	20,320	20,410	-1.92%	705	-	-3.08%	-	-
05/29	20,800	20,810	20,600	20,810	-1.19%	54	-	-1.41%	-	-
05/28	21,070	21,070	21,060	21,060	+0.24%	5	-	-0.42%	-	-
05/27	20,950	21,010	20,950	21,010	+0.77%	2	-	-0.79%	-	-
05/24	20,850	20,850	20,850	20,850	-0.48%	1	-	-1.67%	-	-
05/23	20,950	20,950	20,940	20,950	+0.34%	6	-	-1.4%	-	-
05/22	20,880	20,880	20,880	20,880	-0.52%	2	-	-1.92%	-	-
05/21	20,980	21,100	20,910	20,990	0%	177	-	-1.64%	-	-
05/20	20,900	21,010	20,900	20,990	+0.57%	26	-	-1.88%	-	-
05/17	20,850	20,910	20,850	20,870	+1.56%	36	-	-2.68%	-	-
05/16	20,780	20,780	20,530	20,550	-1.11%	91	-	-4.44%	-	-
05/15	21,010	21,010	20,600	20,780	-2.44%	736	-	-3.73%	-	-
05/14	21,020	21,300	21,020	21,300	+0.05%	36	-	-1.67%	-	-
05/13	21,470	21,470	21,250	21,290	-0.84%	142	-	-1.99%	-	-
05/10	21,290	21,630	21,290	21,470	+1.27%	53	-	-1.38%	-	-
05/09	21,570	21,570	21,190	21,200	-0.8%	180	-	-2.73%	-	-
05/08	21,760	21,760	21,370	21,370	-1.88%	75	-	-2.18%	-	-
05/07	21,340	21,790	21,340	21,780	+1.78%	235	-	-0.48%	-	-
04/26	21,290	21,480	21,230	21,400	+0.42%	49	-	-2.18%	-	-
04/25	21,290	21,310	21,260	21,310	+0.05%	14	-	-2.75%	-	-
04/24	21,200	21,500	21,200	21,300	+0.66%	99	-	-3.12%	-	-
04/23	21,090	21,180	21,060	21,160	+0.71%	11	-	-4.08%	-	-
04/22	20,930	21,100	20,930	21,010	+0.86%	35	-	-5.11%	-	-
04/19	20,910	21,000	20,830	20,830	-0.38%	58	-	-6.28%	-	-
04/18	21,660	21,660	20,910	20,910	-3.28%	257	-	-6.29%	-	-
04/17	21,790	21,790	21,570	21,620	-0.87%	14	-	-3.45%	-	-
04/16	21,650	21,850	21,650	21,810	-0.05%	106	-	-2.86%	-	-
04/15	21,800	21,820	21,800	21,820	+0.79%	51	-	-2.96%	-	-
04/12	22,110	22,110	21,650	21,650	-1.28%	39	-	-3.83%	-	-
04/11	21,930	21,930	21,930	21,930	-0.32%	20	-	-2.8%	-	-
04/10	21,930	22,050	21,930	22,000	-0.68%	69	-	-2.69%	-	-
04/09	22,150	22,150	22,150	22,150	-0.72%	1	-	-2.25%	-	-
04/08	22,400	22,400	22,250	22,310	+0.13%	72	-	-1.77%	-	-
04/05	22,420	22,420	22,280	22,280	-0.49%	31	-	-2.02%	-	-
04/04	22,350	22,390	22,350	22,390	-0.89%	39	-	-1.62%	-	-
04/03	22,590	22,590	22,590	22,590	-0.22%	103	-	-0.81%	-	-
04/02	23,040	23,040	22,640	22,640	-0.79%	120	-	-0.57%	-	-
04/01	22,780	23,020	22,770	22,820	+1.29%	116	-	+0.29%	-	-
03/29	22,550	22,550	22,310	22,530	+2.18%	74	-	-0.86%	-	-
03/28	22,100	22,130	21,960	22,050	-2.04%	141	-	-2.93%	-	-
03/27	22,550	22,590	22,470	22,510	+0.94%	32	-	-0.95%	-	-
03/26	21,800	22,300	21,800	22,300	+3.05%	47	-	-1.78%	-	-
03/25	21,800	21,950	21,520	21,640	-2.65%	44	-	-4.64%	-	-
03/22	22,750	22,850	22,120	22,230	-3.97%	417	-	-2.04%	-	-
03/20	23,140	23,150	23,140	23,150	0%	95	-	+2.1%	-	-
03/19	23,290	23,290	23,150	23,150	-0.3%	49	-	+2.47%	-	-
03/18	23,210	23,220	23,140	23,220	+0.52%	52	-	+3.14%	-	-
03/15	22,870	23,110	22,870	23,100	+0.35%	107	-	+2.87%	-	-
03/14	23,120	23,120	23,020	23,020	+0.52%	6	-	+2.77%	-	-
03/13	23,130	23,130	22,820	22,900	-1.04%	58	-	+2.39%	-	-
03/12	23,010	23,150	22,960	23,140	+2.3%	333	-	+3.69%	-	-
03/11	22,520	22,740	22,520	22,620	+0.49%	207	-	+1.72%	-	-
03/08	22,800	22,800	22,510	22,510	-1.44%	352	-	+1.45%	-	-
03/07	23,080	23,080	22,840	22,840	-1.13%	948	-	+3.1%	-	-
03/06	23,040	23,190	23,040	23,100	-0.9%	324	-	+4.55%	-	-
03/05	23,310	23,360	23,240	23,310	-0.6%	29	-	+5.79%	-	-
03/04	23,100	23,450	23,100	23,450	+1.87%	139	-	+6.75%	-	-
03/01	22,800	23,020	22,800	23,020	+1.23%	83	-	+5.15%	-	-
02/28	22,860	22,890	22,710	22,740	-0.26%	93	-	+4.12%	-	-
02/27	22,520	22,860	22,520	22,800	+1.65%	88	-	+4.59%	-	-
02/26	22,300	22,430	22,300	22,430	+0.76%	7	-	+3.11%	-	-
02/25	22,160	22,260	22,160	22,260	+0.72%	215	-	+2.54%	-	-
02/22	22,100	22,200	22,100	22,100	-0.85%	22	-	+2.01%	-	-
02/21	22,290	22,290	22,290	22,290	0%	15	-	+3.04%	-	-
02/20	22,020	22,290	22,020	22,290	+1.36%	8	-	+3.24%	-	-
02/19	22,110	22,110	21,990	21,990	-0.18%	15	-	+2.03%	-	-
02/18	22,030	22,060	22,000	22,030	+1.71%	239	-	+2.3%	-	-

NEXT FUNDS医薬品(TOPIX-17)上場投信（1621）の株価チャート

2019/02/18～2019/07/18

株価推移

開示資料

決算

株式

チャート