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

2025/08/07

2025/03/14～2025/08/07

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
2025
08/07	26,265	26,485	26,110	26,340	+0.08%	1,144	-	+2.75%	-	-
08/06	26,000	26,510	26,000	26,320	+1.06%	517	-	+2.78%	-	-
08/05	26,120	26,120	25,895	26,045	-0.08%	725	-	+1.8%	-	-
08/04	26,050	26,120	25,910	26,065	-0.48%	945	-	+1.87%	-	-
08/01	26,500	26,500	26,190	26,190	-0.46%	811	-	+2.39%	-	-
07/31	26,145	26,330	26,105	26,310	+0.77%	283	-	+2.92%	-	-
07/30	25,885	26,110	25,835	26,110	+0.21%	195	-	+2.2%	-	-
07/29	25,825	26,055	25,825	26,055	+0.13%	134	-	+2.03%	-	-
07/28	25,885	26,115	25,885	26,020	+0.31%	724	-	+1.97%	-	-
07/25	25,985	26,060	25,880	25,940	0%	1,120	-	+1.75%	-	-
07/24	25,855	26,055	25,855	25,940	+0.84%	1,000	-	+1.81%	-	-
07/23	25,190	25,820	25,190	25,725	+3.35%	1,260	-	+0.98%	-	-
07/22	25,200	25,285	24,850	24,890	-1.85%	930	-	-2.32%	-	-
07/18	25,530	25,585	25,355	25,360	-0.49%	292	-	-0.66%	-	-
07/17	25,165	25,490	25,165	25,485	+1.68%	367	-	-0.3%	-	-
07/16	25,110	25,225	25,050	25,065	-0.22%	269	-	-2.09%	-	-
07/15	25,100	25,335	25,060	25,120	+0.74%	513	-	-2.09%	-	-
07/14	24,835	25,080	24,740	24,935	-1.75%	820	-	-3.01%	-	-
07/11	25,195	25,470	25,145	25,380	+1.42%	1,129	-	-1.48%	-	-
07/10	25,235	25,270	24,995	25,025	-0.99%	788	-	-2.91%	-	-
07/09	25,245	25,305	25,150	25,275	+1.1%	788	-	-2.05%	-	-
07/08	25,250	25,255	24,950	25,000	-1.19%	2,980	-	-3.24%	-	-
07/07	25,585	25,650	25,300	25,300	-0.75%	628	-	-2.26%	-	-
07/04	25,540	25,630	25,465	25,490	+0.08%	201	-	-1.71%	-	-
07/03	25,675	25,675	25,345	25,470	-0.97%	259	-	-1.94%	-	-
07/02	25,680	25,760	25,585	25,720	+0.16%	806	-	-1.12%	-	-
07/01	26,115	26,115	25,680	25,680	-1.74%	818	-	-1.34%	-	-
06/30	25,835	26,170	25,835	26,135	+1.16%	518	-	+0.36%	-	-
06/27	25,975	25,975	25,700	25,835	+0.14%	243	-	-0.78%	-	-
06/26	25,865	25,900	25,715	25,800	-0.6%	375	-	-0.9%	-	-
06/25	25,770	25,960	25,770	25,955	+0.58%	114	-	-0.25%	-	-
06/24	25,780	25,900	25,695	25,805	+0.8%	334	-	-0.76%	-	-
06/23	25,420	25,600	25,270	25,600	+0.61%	168	-	-1.49%	-	-
06/20	25,580	25,580	25,440	25,445	-0.31%	120	-	-2.09%	-	-
06/19	25,820	25,820	25,450	25,525	-1.26%	780	-	-1.72%	-	-
06/18	25,795	25,940	25,760	25,850	-0.23%	1,008	-	-0.36%	-	-
06/17	25,950	26,010	25,880	25,910	-0.5%	4,978	-	+0.02%	-	-
06/16	26,300	26,320	26,040	26,040	-0.57%	863	-	+0.63%	-	-
06/13	26,470	26,470	26,025	26,190	-0.95%	515	-	+1.41%	-	-
06/12	26,560	26,560	26,365	26,440	-0.15%	667	-	+2.37%	-	-
06/11	26,685	26,750	26,390	26,480	+0.11%	787	-	+2.54%	-	-
06/10	26,235	26,480	26,175	26,450	+0.97%	774	-	+2.39%	-	-
06/09	26,240	26,335	26,175	26,195	+1.65%	3,472	-	+1.27%	-	-
06/06	25,950	25,950	25,695	25,770	+0.06%	309	-	-0.5%	-	-
06/05	26,000	26,000	25,690	25,755	-1.32%	2,465	-	-0.69%	-	-
06/04	26,220	26,300	26,100	26,100	-0.46%	407	-	+0.59%	-	-
06/03	26,650	26,650	26,160	26,220	-0.91%	143	-	+1.06%	-	-
06/02	26,280	26,510	26,280	26,460	-0.28%	802	-	+2.04%	-	-
05/30	26,110	26,535	26,070	26,535	+0.47%	118	-	+2.42%	-	-
05/29	26,405	26,410	26,240	26,410	+0.97%	1,205	-	+2.07%	-	-
05/28	26,260	26,365	26,060	26,155	+0.63%	572	-	+1.23%	-	-
05/27	25,890	26,070	25,890	25,990	-0.04%	175	-	+0.65%	-	-
05/26	25,790	26,040	25,765	26,000	+1.01%	202	-	+0.94%	-	-
05/23	25,800	25,890	25,695	25,740	+0.9%	315	-	+0.16%	-	-
05/22	25,410	25,980	25,410	25,510	+0.04%	34,038	-	-0.54%	-	-
05/21	25,550	25,690	25,480	25,500	+0.49%	1,388	-	-0.38%	-	-
05/20	25,855	25,855	25,375	25,375	-1.01%	10,180	-	-0.61%	-	-
05/19	25,380	25,700	25,300	25,635	+2.19%	690	-	+0.53%	-	-
05/16	24,985	25,090	24,925	25,085	+1.23%	1,204	-	-1.34%	-	-
05/15	24,645	24,795	24,605	24,780	-0.48%	509	-	-2.51%	-	-
05/14	25,195	25,195	24,875	24,900	-1.17%	906	-	-2.01%	-	-
05/13	25,645	25,670	25,195	25,195	+1.63%	2,113	-	-1.03%	-	-
05/12	25,825	25,825	24,660	24,790	-5.45%	5,110	-	-2.73%	-	-
05/09	26,785	26,785	26,220	26,220	-0.4%	473	-	+2.7%	-	-
05/08	26,905	26,905	26,325	26,325	-1.39%	1,676	-	+3.04%	-	-
05/07	27,205	27,205	26,620	26,695	-2.38%	649	-	+4.54%	-	-
05/02	27,035	27,620	27,035	27,345	+1.32%	691	-	+7.07%	-	-
05/01	26,740	27,025	26,740	26,990	+1.31%	507	-	+5.78%	-	-
04/30	26,500	26,640	26,405	26,640	+2.17%	117	-	+4.45%	-	-
04/28	26,375	26,490	26,075	26,075	-0.06%	322	-	+2.22%	-	-
04/25	26,240	26,355	25,875	26,090	+1.12%	1,194	-	+2.18%	-	-
04/24	26,150	26,150	25,705	25,800	-0.42%	278	-	+0.96%	-	-
04/23	26,150	26,150	25,730	25,910	+0.72%	317	-	+1.28%	-	-
04/22	25,445	25,725	25,445	25,725	+1.14%	55	-	+0.62%	-	-
04/21	25,715	25,800	25,435	25,435	-1.41%	539	-	-0.55%	-	-
04/18	24,920	25,800	24,920	25,800	+5.65%	409	-	+0.8%	-	-
04/17	24,470	24,670	24,390	24,420	-0.2%	184	-	-4.61%	-	-
04/16	24,515	24,515	24,350	24,470	-0.18%	138	-	-4.64%	-	-
04/15	24,305	24,760	24,305	24,515	+1.3%	2,305	-	-4.64%	-	-
04/14	23,910	24,390	23,910	24,200	+1.55%	561	-	-6.04%	-	-
04/11	24,060	24,250	23,335	23,830	-3.19%	2,766	-	-7.7%	-	-
04/10	25,155	25,165	24,560	24,615	+3.55%	3,053	-	-5.02%	-	-
04/09	24,425	24,435	23,600	23,770	-4.63%	1,601	-	-8.55%	-	-
04/08	25,035	25,135	24,620	24,925	+1.28%	524	-	-4.48%	-	-
04/07	25,100	25,220	24,170	24,610	-5.38%	1,279	-	-5.86%	-	-
04/04	25,695	26,590	25,695	26,010	+0.31%	1,600	-	-0.68%	-	-
04/03	25,400	26,150	25,345	25,930	-0.02%	1,156	-	-0.97%	-	-
04/02	26,725	26,725	25,855	25,935	-2.77%	197	-	-1%	-	-
04/01	26,295	26,700	26,295	26,675	+2.68%	510	-	+1.79%	-	-
03/31	26,500	26,500	25,980	25,980	-2.99%	463	-	-0.71%	-	-
03/28	26,830	26,830	26,645	26,780	+0.02%	138	-	+2.42%	-	-
03/27	27,000	27,000	26,500	26,775	+0.17%	215	-	+2.59%	-	-
03/26	26,795	26,900	26,650	26,730	+0.02%	565	-	+2.55%	-	-
03/25	26,740	26,830	26,580	26,725	+0.19%	120	-	+2.67%	-	-
03/24	26,800	26,815	26,650	26,675	+0.17%	305	-	+2.63%	-	-
03/21	26,355	26,780	26,300	26,630	+0.57%	198	-	+2.52%	-	-
03/19	26,280	26,500	26,280	26,480	+3.84%	441	-	+2.14%	-	-
03/18	26,300	26,300	25,500	25,500	-1.87%	645	-	-1.59%	-	-
03/17	25,940	26,160	25,890	25,985	+0.21%	254	-	+0.21%	-	-
03/14	26,080	26,080	25,635	25,930	+0.23%	95	-	-0.01%	-	-

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

2025/03/14～2025/08/07

株価推移

開示資料

決算

株式

チャート