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) | 23,545 (23/06/06) |
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) |
---|---|---|---|---|---|---|---|
6/3 | 29,195 | 29,385 | 29,195 | 29,305 | +610 | +2.1 | 1,878 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 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 |
4/30 | 29,070 | 29,070 | 28,930 | 29,000 | -70 | -0.2 | 1,690 |
4/26 | 28,845 | 29,235 | 28,840 | 29,070 | +170 | +0.6 | 3,604 |
4/25 | 28,780 | 28,920 | 28,780 | 28,900 | +120 | +0.4 | 406 |
4/24 | 28,790 | 28,790 | 28,720 | 28,780 | +95 | +0.3 | 889 |
4/23 | 28,610 | 28,710 | 28,565 | 28,685 | +160 | +0.6 | 91 |
4/22 | 28,515 | 28,525 | 28,470 | 28,525 | +570 | +2.0 | 626 |
4/19 | 28,250 | 28,250 | 27,800 | 27,955 | -295 | -1.0 | 529 |
4/18 | 28,125 | 28,250 | 28,085 | 28,250 | 0 | 0.0 | 162 |
4/17 | 28,250 | 28,290 | 28,120 | 28,250 | +70 | +0.3 | 238 |
▶︎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