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

2022/01/06

2021/08/12～2022/01/06

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
2022
01/06	22,250	22,260	22,000	22,000	-1.48%	92	-	-0.55%	-	-
01/05	22,815	22,815	22,275	22,330	-1.63%	196	-	+0.97%	-	-
01/04	22,415	22,700	22,415	22,700	+1.41%	198	-	+2.66%	-	-
2021
12/30	22,400	22,430	22,350	22,385	-0.13%	35	-	+1.27%	-	-
12/29	22,450	22,550	22,360	22,415	-0.16%	97	-	+1.29%	-	-
12/28	22,315	22,500	22,315	22,450	+0.49%	93	-	+1.36%	-	-
12/27	22,345	22,360	22,200	22,340	+0.29%	327	-	+0.76%	-	-
12/24	22,375	22,375	22,230	22,275	-0.29%	95	-	+0.36%	-	-
12/23	22,445	22,445	22,200	22,340	-0.16%	217	-	+0.53%	-	-
12/22	22,490	22,490	22,375	22,375	-0.13%	83	-	+0.52%	-	-
12/21	22,380	22,420	22,075	22,405	+2.26%	1,222	-	+0.46%	-	-
12/20	22,010	22,115	21,910	21,910	-0.45%	72	-	-1.96%	-	-
12/17	22,270	22,345	22,005	22,010	-1.94%	128	-	-1.76%	-	-
12/16	22,240	22,445	22,175	22,445	+1.79%	90	-	-0.02%	-	-
12/15	22,060	22,120	22,045	22,050	-0.14%	74	-	-1.86%	-	-
12/14	21,990	22,160	21,990	22,080	+0.84%	242	-	-1.89%	-	-
12/13	21,975	22,000	21,895	21,895	+0.3%	95	-	-2.9%	-	-
12/10	21,775	22,000	21,775	21,830	-1.22%	242	-	-3.44%	-	-
12/09	22,340	22,340	22,080	22,100	-0.41%	69	-	-2.53%	-	-
12/08	22,135	22,265	22,020	22,190	+1.42%	258	-	-2.37%	-	-
12/07	21,555	21,880	21,360	21,880	+1.86%	253	-	-3.96%	-	-
12/06	22,000	22,000	21,480	21,480	-1.47%	517	-	-5.92%	-	-
12/03	22,200	22,200	21,520	21,800	+0.46%	213	-	-4.81%	-	-
12/02	21,960	22,155	21,700	21,700	+0.14%	155	-	-5.5%	-	-
12/01	21,780	21,780	21,520	21,670	-0.69%	289	-	-5.91%	-	-
11/30	22,735	22,735	21,820	21,820	-1.87%	372	-	-5.49%	-	-
11/29	22,415	22,585	22,120	22,235	-1.35%	263	-	-3.88%	-	-
11/26	22,940	22,940	22,460	22,540	-2.04%	334	-	-2.69%	-	-
11/25	22,970	23,040	22,970	23,010	+0.66%	5	-	-0.78%	-	-
11/24	23,100	23,100	22,780	22,860	-0.87%	240	-	-1.45%	-	-
11/22	22,800	23,060	22,780	23,060	+0.74%	97	-	-0.66%	-	-
11/19	22,910	22,910	22,800	22,890	-0.39%	345	-	-1.48%	-	-
11/18	23,400	23,400	22,840	22,980	-1.16%	314	-	-1.17%	-	-
11/17	23,400	23,400	23,170	23,250	-1.02%	67	-	-0.05%	-	-
11/16	23,510	23,620	23,470	23,490	-0.09%	80	-	+0.96%	-	-
11/15	23,450	23,510	23,420	23,510	+0.73%	62	-	+1.07%	-	-
11/12	23,150	23,340	23,150	23,340	+1%	78	-	+0.38%	-	-
11/11	22,900	23,120	22,900	23,110	+0.78%	31	-	-0.57%	-	-
11/10	22,980	23,060	22,930	22,930	-0.22%	58	-	-1.38%	-	-
11/09	23,080	23,160	22,970	22,980	-0.73%	230	-	-1.29%	-	-
11/08	23,500	23,500	23,100	23,150	-0.9%	90	-	-0.74%	-	-
11/05	23,550	23,550	23,280	23,360	-0.64%	86	-	+0.01%	-	-
11/04	23,600	23,650	23,510	23,510	+0.26%	92	-	+0.47%	-	-
11/02	23,620	23,620	23,350	23,450	-0.42%	73	-	+0.1%	-	-
11/01	23,470	23,570	23,350	23,550	+1.86%	529	-	+0.37%	-	-
10/29	23,070	23,190	22,920	23,120	-0.34%	247	-	-1.65%	-	-
10/28	23,290	23,290	23,070	23,200	-0.81%	107	-	-1.59%	-	-
10/27	23,500	23,530	23,370	23,390	-0.04%	52	-	-0.98%	-	-
10/26	23,190	23,410	23,190	23,400	+1.52%	113	-	-1.12%	-	-
10/25	22,950	23,050	22,950	23,050	+0.44%	111	-	-2.78%	-	-
10/22	23,050	23,140	22,940	22,950	-0.17%	23	-	-3.39%	-	-
10/21	23,220	23,280	22,920	22,990	-0.99%	387	-	-3.4%	-	-
10/20	23,240	23,400	23,180	23,220	+0.26%	95	-	-2.63%	-	-
10/19	23,280	23,380	23,100	23,160	-0.52%	110	-	-3.06%	-	-
10/18	23,600	23,600	23,190	23,280	-1.23%	542	-	-2.75%	-	-
10/15	23,570	23,570	23,350	23,570	+0.99%	119	-	-1.74%	-	-
10/14	23,220	23,400	23,220	23,340	+0.34%	32	-	-2.9%	-	-
10/13	23,220	23,310	23,160	23,260	-0.3%	199	-	-3.44%	-	-
10/12	23,500	23,500	23,280	23,330	-0.26%	10	-	-3.36%	-	-
10/11	23,740	23,760	23,180	23,390	+0.52%	423	-	-3.28%	-	-
10/08	23,310	23,510	23,270	23,270	+0.65%	74	-	-3.86%	-	-
10/07	23,170	23,170	23,000	23,120	-0.64%	258	-	-4.6%	-	-
10/06	23,650	23,660	23,070	23,270	-1.73%	570	-	-4.07%	-	-
10/05	23,800	23,800	23,520	23,680	-1.5%	279	-	-2.39%	-	-
10/04	23,560	24,280	23,560	24,040	0%	86	-	-0.87%	-	-
10/01	24,280	24,280	24,000	24,040	-1.56%	88	-	-0.79%	-	-
09/30	24,300	24,560	24,290	24,420	+1.08%	67	-	+0.84%	-	-
09/29	24,300	24,300	24,000	24,160	-1.02%	86	-	-0.1%	-	-
09/28	24,520	24,520	24,270	24,410	-0.81%	67	-	+0.99%	-	-
09/27	24,880	24,910	24,590	24,610	-0.77%	359	-	+1.98%	-	-
09/24	24,820	24,890	24,700	24,800	+1.64%	199	-	+2.98%	-	-
09/22	24,420	24,560	24,340	24,400	-0.41%	53	-	+1.61%	-	-
09/21	24,410	24,630	24,270	24,500	+0.16%	380	-	+2.27%	-	-
09/17	24,410	24,510	24,360	24,460	+1.03%	140	-	+2.43%	-	-
09/16	24,080	24,240	24,040	24,210	+0.75%	171	-	+1.65%	-	-
09/15	24,180	24,190	24,030	24,030	-0.87%	109	-	+1.12%	-	-
09/14	24,350	24,350	24,200	24,240	-0.16%	98	-	+2.24%	-	-
09/13	24,320	24,320	24,190	24,280	-0.37%	142	-	+2.71%	-	-
09/10	24,470	24,470	24,200	24,370	-0.41%	332	-	+3.51%	-	-
09/09	24,790	24,790	24,450	24,470	-1.41%	165	-	+4.38%	-	-
09/08	24,620	24,870	24,620	24,820	+0.69%	242	-	+6.32%	-	-
09/07	24,700	24,780	24,580	24,650	+0.49%	608	-	+6.07%	-	-
09/06	24,590	24,600	24,480	24,530	+0.49%	206	-	+5.96%	-	-
09/03	23,970	24,420	23,970	24,410	+2.13%	430	-	+5.86%	-	-
09/02	24,080	24,080	23,850	23,900	-0.67%	41	-	+3.92%	-	-
09/01	23,700	24,060	23,700	24,060	+1.69%	307	-	+4.8%	-	-
08/31	23,300	23,690	23,300	23,660	+1.2%	75	-	+3.26%	-	-
08/30	23,450	23,450	23,230	23,380	-0.13%	147	-	+2.13%	-	-
08/27	23,580	23,580	23,310	23,410	-0.72%	45	-	+2.34%	-	-
08/26	23,750	23,750	23,500	23,580	-0.38%	96	-	+3.17%	-	-
08/25	23,570	23,800	23,420	23,670	+0.21%	172	-	+3.7%	-	-
08/24	23,700	23,720	23,620	23,620	-0.63%	199	-	+3.61%	-	-
08/23	23,770	23,770	23,650	23,770	+1.28%	225	-	+4.3%	-	-
08/20	23,500	23,600	23,340	23,470	+0.34%	795	-	+3%	-	-
08/19	23,080	23,480	23,040	23,390	+1.34%	922	-	+2.57%	-	-
08/18	23,060	23,250	23,030	23,080	+0.61%	662	-	+1.13%	-	-
08/17	22,730	23,000	22,730	22,940	+1.46%	305	-	+0.46%	-	-
08/16	22,940	22,940	22,550	22,610	-1.27%	553	-	-1.09%	-	-
08/13	22,900	22,900	22,850	22,900	+0.26%	56	-	0%	-	-
08/12	22,840	22,850	22,790	22,840	+0.62%	60	-	-0.42%	-	-

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

2021/08/12～2022/01/06

株価推移

開示資料

決算

株式

チャート