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

2022/07/25

2022/02/28～2022/07/25

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
07/25	24,745	24,800	24,745	24,775	-0.18%	94	-	+1.72%	-	-
07/22	25,010	25,050	24,820	24,820	-1.21%	53	-	+2.34%	-	-
07/21	24,835	25,125	24,745	25,125	+0.1%	226	-	+3.99%	-	-
07/20	25,050	25,120	24,900	25,100	+1.5%	146	-	+4.38%	-	-
07/19	25,070	25,070	24,500	24,730	-1.49%	477	-	+3.27%	-	-
07/15	25,000	25,180	24,935	25,105	+0.46%	101	-	+5.11%	-	-
07/14	24,980	25,000	24,490	24,990	-0.99%	191	-	+4.93%	-	-
07/13	25,235	25,350	25,135	25,240	+0.04%	582	-	+6.17%	-	-
07/12	25,320	25,500	25,000	25,230	-0.24%	249	-	+6.41%	-	-
07/11	25,035	25,310	25,035	25,290	+1.93%	495	-	+7.03%	-	-
07/08	24,995	24,995	24,545	24,810	-0.32%	1,591	-	+5.36%	-	-
07/07	24,855	24,890	24,630	24,890	+1.22%	167	-	+6.05%	-	-
07/06	24,365	24,670	24,365	24,590	+0.86%	210	-	+5.14%	-	-
07/05	24,300	24,400	24,170	24,380	+0.83%	70	-	+4.47%	-	-
07/04	24,240	24,240	24,060	24,180	+1.64%	640	-	+3.79%	-	-
07/01	24,150	24,265	23,780	23,790	-1.49%	140	-	+2.21%	-	-
06/30	24,135	24,380	24,095	24,150	+0.23%	135	-	+3.84%	-	-
06/29	24,060	24,215	24,060	24,095	-0.66%	140	-	+3.71%	-	-
06/28	23,940	24,255	23,940	24,255	+1.38%	756	-	+4.48%	-	-
06/27	23,840	23,925	23,665	23,925	+0.84%	266	-	+3.18%	-	-
06/24	23,500	23,725	23,495	23,725	+1.65%	801	-	+2.35%	-	-
06/23	23,010	23,370	23,010	23,340	+0.65%	147	-	+0.76%	-	-
06/22	23,000	23,210	22,915	23,190	+1.93%	144	-	+0.15%	-	-
06/21	22,660	22,780	22,545	22,750	+1.54%	58	-	-1.8%	-	-
06/20	22,285	22,480	22,260	22,405	+0.86%	125	-	-3.39%	-	-
06/17	22,125	22,460	22,050	22,215	-1.31%	181	-	-4.34%	-	-
06/16	22,710	22,710	22,500	22,510	+1.01%	161	-	-3.22%	-	-
06/15	22,475	22,530	22,280	22,285	-1.44%	214	-	-4.25%	-	-
06/14	22,765	22,815	22,555	22,610	-2.37%	196	-	-3.04%	-	-
06/13	23,190	23,190	23,015	23,160	-1.15%	126	-	-0.86%	-	-
06/10	23,690	23,690	23,410	23,430	-1.93%	112	-	+0.21%	-	-
06/09	23,680	23,960	23,680	23,890	+0.89%	143	-	+2.06%	-	-
06/08	23,350	23,700	23,335	23,680	+2.29%	113	-	+1.16%	-	-
06/07	23,275	23,275	23,120	23,150	-0.54%	129	-	-1.11%	-	-
06/06	22,840	23,300	22,840	23,275	+1.7%	115	-	-0.57%	-	-
06/03	22,940	23,030	22,885	22,885	+0.28%	203	-	-2.22%	-	-
06/02	23,400	23,400	22,820	22,820	-2.04%	174	-	-2.56%	-	-
06/01	23,495	23,555	23,295	23,295	-0.66%	154	-	-0.61%	-	-
05/31	23,640	23,755	23,450	23,450	-0.72%	43	-	+0.02%	-	-
05/30	23,835	23,835	23,440	23,620	+1.22%	112	-	+0.76%	-	-
05/27	23,650	23,650	23,275	23,335	-0.81%	112	-	-0.37%	-	-
05/26	23,540	23,725	23,505	23,525	-0.44%	31	-	+0.48%	-	-
05/25	23,560	23,695	23,560	23,630	+0.15%	36	-	+0.94%	-	-
05/24	23,600	23,665	23,590	23,595	-0.67%	91	-	+0.79%	-	-
05/23	23,485	23,755	23,485	23,755	+2.06%	474	-	+1.5%	-	-
05/20	23,230	23,275	23,175	23,275	+0.43%	11	-	-0.47%	-	-
05/19	23,035	23,185	22,990	23,175	-1.28%	38	-	-0.98%	-	-
05/18	23,370	23,580	23,370	23,475	+0.56%	40	-	+0.25%	-	-
05/17	23,330	23,465	23,330	23,345	+0.56%	57	-	-0.27%	-	-
05/16	23,500	23,500	23,215	23,215	+0.43%	33	-	-0.74%	-	-
05/13	22,935	23,230	22,935	23,115	+1.09%	1,195	-	-1.1%	-	-
05/12	23,340	23,340	22,865	22,865	-2.22%	104	-	-2.15%	-	-
05/11	23,430	23,660	23,275	23,385	-1.31%	100	-	+0.13%	-	-
05/10	23,530	23,695	23,420	23,695	+0.19%	75	-	+1.56%	-	-
05/09	23,980	23,980	23,605	23,650	-1.89%	115	-	+1.5%	-	-
05/06	23,885	24,140	23,770	24,105	+0.92%	451	-	+3.57%	-	-
05/02	23,640	23,895	23,635	23,885	+0.72%	230	-	+2.85%	-	-
04/28	23,175	23,780	23,175	23,715	+2.62%	121	-	+2.26%	-	-
04/27	22,940	23,140	22,675	23,110	-0.34%	131	-	-0.19%	-	-
04/26	23,300	23,300	23,145	23,190	-0.28%	26	-	+0.21%	-	-
04/25	23,095	23,280	23,095	23,255	-0.11%	89	-	+0.64%	-	-
04/22	23,385	23,385	23,220	23,280	-0.94%	33	-	+0.95%	-	-
04/21	23,280	23,500	23,280	23,500	+0.66%	55	-	+2.12%	-	-
04/20	23,210	23,390	23,110	23,345	+1.02%	37	-	+1.76%	-	-
04/19	23,290	23,290	23,000	23,110	0%	68	-	+1.08%	-	-
04/18	23,330	23,330	22,945	23,110	-1.43%	221	-	+1.39%	-	-
04/15	23,480	23,535	23,400	23,445	-1.03%	121	-	+3.2%	-	-
04/14	23,600	23,725	23,580	23,690	+1.2%	170	-	+4.65%	-	-
04/13	23,065	23,470	23,000	23,410	+0.43%	236	-	+3.92%	-	-
04/12	23,580	23,580	23,205	23,310	-1.73%	251	-	+3.9%	-	-
04/11	23,490	23,735	23,490	23,720	+1.07%	545	-	+6.08%	-	-
04/08	23,475	23,595	23,365	23,470	+0.69%	678	-	+5.35%	-	-
04/07	22,890	23,310	22,890	23,310	+2.08%	548	-	+4.9%	-	-
04/06	22,800	22,835	22,630	22,835	+0.15%	22	-	+3.01%	-	-
04/05	23,055	23,055	22,800	22,800	-0.89%	16	-	+2.95%	-	-
04/04	22,715	23,030	22,715	23,005	+2.09%	130	-	+3.98%	-	-
04/01	22,515	22,570	22,450	22,535	-1.29%	175	-	+2.01%	-	-
03/31	22,900	22,935	22,830	22,830	-0.31%	131	-	+3.42%	-	-
03/30	23,140	23,200	22,775	22,900	-0.26%	215	-	+3.84%	-	-
03/29	22,980	22,980	22,865	22,960	+0.33%	147	-	+4.25%	-	-
03/28	23,075	23,075	22,860	22,885	-0.74%	171	-	+4.02%	-	-
03/25	22,820	23,055	22,815	23,055	+1.3%	1,159	-	+4.91%	-	-
03/24	22,500	22,790	22,500	22,760	-0.26%	80	-	+3.69%	-	-
03/23	22,480	22,845	22,480	22,820	+2.33%	288	-	+4.12%	-	-
03/22	22,290	22,300	22,155	22,300	+0.77%	79	-	+1.91%	-	-
03/18	22,215	22,260	22,065	22,130	+0.34%	127	-	+1.13%	-	-
03/17	22,075	22,075	21,920	22,055	+1.33%	73	-	+0.79%	-	-
03/16	21,475	21,765	21,475	21,765	+1.78%	33	-	-0.57%	-	-
03/15	21,240	21,385	21,240	21,385	+0.05%	30	-	-2.34%	-	-
03/14	21,180	21,450	21,180	21,375	+0.92%	20	-	-2.43%	-	-
03/11	21,220	21,220	21,100	21,180	-1.24%	24	-	-3.37%	-	-
03/10	21,360	21,445	21,080	21,445	+2.61%	65	-	-2.23%	-	-
03/09	21,120	21,120	20,870	20,900	-1.16%	173	-	-4.67%	-	-
03/08	21,320	21,380	21,125	21,145	-1.33%	34	-	-3.62%	-	-
03/07	21,595	21,595	21,250	21,430	-1.11%	97	-	-2.34%	-	-
03/04	21,875	21,940	21,650	21,670	-1.68%	77	-	-1.15%	-	-
03/03	22,105	22,120	22,020	22,040	+0.36%	122	-	+0.59%	-	-
03/02	22,180	22,180	21,950	21,960	-1.72%	98	-	+0.32%	-	-
03/01	22,355	22,455	22,345	22,345	+0.38%	30	-	+2.13%	-	-
02/28	22,225	22,260	22,005	22,260	+0.45%	23	-	+1.88%	-	-

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

2022/02/28～2022/07/25

株価推移

開示資料

決算

株式

チャート