1311東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＮＥＸＴＴＯＰＩＸ Ｃｏｒｅ ３０ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,494.0 (24/03/25) | 1,090.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,494.0 (24/03/25) | 1,177.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,459.0 | 1,482.5 | 1,459.0 | 1,482.5 | +31.0 | +2.1 | 27,420 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,454.0 | 1,459.5 | 1,441.0 | 1,451.5 | -16.5 | -1.1 | 22,140 |
| 5/29 | 1,478.5 | 1,490.0 | 1,467.5 | 1,468.0 | -10.5 | -0.7 | 11,210 |
| 5/28 | 1,478.5 | 1,478.5 | 1,470.0 | 1,478.5 | +3.5 | +0.2 | 86,660 |
| 5/27 | 1,465.0 | 1,475.0 | 1,465.0 | 1,475.0 | +12.5 | +0.9 | 11,210 |
| 5/24 | 1,452.0 | 1,467.0 | 1,450.0 | 1,462.5 | -8.0 | -0.5 | 15,450 |
| 5/23 | 1,469.0 | 1,474.0 | 1,456.5 | 1,470.5 | +6.5 | +0.4 | 12,150 |
| 5/22 | 1,467.0 | 1,470.0 | 1,463.0 | 1,464.0 | -4.5 | -0.3 | 4,630 |
| 5/21 | 1,484.0 | 1,484.5 | 1,468.5 | 1,468.5 | -4.5 | -0.3 | 13,350 |
| 5/20 | 1,463.0 | 1,484.5 | 1,462.5 | 1,473.0 | +9.0 | +0.6 | 46,790 |
| 5/17 | 1,456.5 | 1,464.0 | 1,440.0 | 1,464.0 | +5.0 | +0.3 | 7,040 |
| 5/16 | 1,461.5 | 1,461.5 | 1,446.0 | 1,459.0 | +7.5 | +0.5 | 6,330 |
| 5/15 | 1,450.5 | 1,462.0 | 1,448.0 | 1,451.5 | +12.5 | +0.9 | 16,940 |
| 5/14 | 1,439.0 | 1,448.0 | 1,432.0 | 1,439.0 | +3.0 | +0.2 | 9,720 |
| 5/13 | 1,441.0 | 1,441.0 | 1,431.0 | 1,436.0 | -5.5 | -0.4 | 7,480 |
| 5/10 | 1,424.5 | 1,454.0 | 1,424.5 | 1,441.5 | +12.5 | +0.9 | 15,180 |
| 5/9 | 1,437.5 | 1,439.5 | 1,429.0 | 1,429.0 | -2.5 | -0.2 | 4,920 |
| 5/8 | 1,446.5 | 1,450.0 | 1,429.0 | 1,431.5 | -26.5 | -1.8 | 35,830 |
| 5/7 | 1,465.0 | 1,465.0 | 1,446.0 | 1,458.0 | +8.0 | +0.6 | 39,000 |
| 5/2 | 1,449.0 | 1,457.5 | 1,443.5 | 1,450.0 | -3.5 | -0.2 | 10,710 |
| 5/1 | 1,454.0 | 1,459.0 | 1,448.0 | 1,453.5 | -7.5 | -0.5 | 10,370 |
| 4/30 | 1,442.5 | 1,465.0 | 1,428.5 | 1,461.0 | +37.5 | +2.6 | 25,160 |
| 4/26 | 1,415.0 | 1,425.5 | 1,407.5 | 1,423.5 | +16.0 | +1.1 | 27,690 |
| 4/25 | 1,412.5 | 1,423.5 | 1,406.0 | 1,407.5 | -20.5 | -1.4 | 22,520 |
| 4/24 | 1,410.5 | 1,430.5 | 1,409.5 | 1,428.0 | +33.0 | +2.4 | 28,190 |
| 4/23 | 1,410.5 | 1,410.5 | 1,394.0 | 1,395.0 | 0 | 0.0 | 19,080 |
| 4/22 | 1,389.0 | 1,403.0 | 1,385.0 | 1,395.0 | +13.5 | +1.0 | 14,260 |
| 4/19 | 1,395.5 | 1,400.0 | 1,361.5 | 1,381.5 | -32.0 | -2.3 | 75,190 |
| 4/18 | 1,396.0 | 1,417.5 | 1,396.0 | 1,413.5 | +7.0 | +0.5 | 82,030 |
| 4/17 | 1,428.5 | 1,430.0 | 1,403.5 | 1,406.5 | -18.0 | -1.3 | 45,960 |
| 4/16 | 1,427.5 | 1,440.5 | 1,418.0 | 1,424.5 | -25.5 | -1.8 | 22,010 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて