2044東証EN信用
構成銘柄 ETN銘柄一覧
NEXT 配当貴族 株価時系列データ
PTS
ー
円
(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 |
---|---|
29,730 (24/05/20) | 23,795 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
29,730 (24/05/20) | 25,680 (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) |
---|---|---|---|---|---|---|---|
6/14 | 28,905 | 28,960 | 28,860 | 28,960 | +100 | +0.4 | 653 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/13 | 28,830 | 28,920 | 28,830 | 28,860 | -30 | -0.1 | 35 |
6/12 | 28,950 | 28,950 | 28,750 | 28,890 | -135 | -0.5 | 124 |
6/11 | 29,215 | 29,215 | 28,825 | 29,025 | +140 | +0.5 | 294 |
6/10 | 28,950 | 28,950 | 28,825 | 28,885 | +15 | +0.1 | 1,163 |
6/7 | 28,780 | 28,870 | 28,700 | 28,870 | +80 | +0.3 | 79 |
6/6 | 28,890 | 28,890 | 28,680 | 28,790 | +70 | +0.2 | 53 |
6/5 | 28,765 | 28,810 | 28,685 | 28,720 | -205 | -0.7 | 302 |
6/4 | 29,170 | 29,170 | 28,800 | 28,925 | -380 | -1.3 | 222 |
6/3 | 29,195 | 29,385 | 29,195 | 29,305 | +610 | +2.1 | 1,878 |
5/31 | 28,595 | 28,695 | 28,535 | 28,695 | +180 | +0.6 | 552 |
5/30 | 28,700 | 28,700 | 28,485 | 28,515 | -295 | -1.0 | 535 |
5/29 | 28,765 | 28,965 | 28,735 | 28,810 | -320 | -1.1 | 728 |
5/28 | 29,145 | 29,145 | 29,105 | 29,130 | +10 | +0.0 | 156 |
5/27 | 29,280 | 29,280 | 29,105 | 29,120 | +20 | +0.1 | 91 |
5/24 | 29,365 | 29,365 | 29,015 | 29,100 | -475 | -1.6 | 426 |
5/23 | 29,695 | 29,695 | 29,455 | 29,575 | +75 | +0.3 | 1,150 |
5/22 | 29,620 | 29,635 | 29,445 | 29,500 | -120 | -0.4 | 435 |
5/21 | 29,700 | 29,700 | 29,530 | 29,620 | -80 | -0.3 | 147 |
5/20 | 29,610 | 29,730 | 29,585 | 29,700 | +225 | +0.8 | 1,306 |
5/17 | 29,580 | 29,580 | 29,380 | 29,475 | +195 | +0.7 | 206 |
5/16 | 29,500 | 29,500 | 29,050 | 29,280 | -285 | -1.0 | 629 |
5/15 | 29,485 | 29,600 | 29,460 | 29,565 | +115 | +0.4 | 435 |
5/14 | 29,420 | 29,600 | 29,420 | 29,450 | -110 | -0.4 | 745 |
5/13 | 29,375 | 29,580 | 29,375 | 29,560 | +215 | +0.7 | 457 |
5/10 | 29,260 | 29,440 | 29,260 | 29,345 | +345 | +1.2 | 255 |
5/9 | 28,985 | 29,145 | 28,980 | 29,000 | +50 | +0.2 | 246 |
5/8 | 28,900 | 28,950 | 28,870 | 28,950 | +240 | +0.8 | 398 |
5/7 | 28,745 | 28,745 | 28,630 | 28,710 | -10 | +0.0 | 344 |
5/2 | 28,680 | 28,840 | 28,680 | 28,720 | -235 | -0.8 | 670 |
5/1 | 28,930 | 29,025 | 28,930 | 28,955 | -45 | -0.2 | 2,161 |
▶︎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