2048東証EN信用
構成銘柄 ETN銘柄一覧
NEXT 野村日本株高配当 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 |
---|---|
31,570 (24/05/21) | 18,235 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
31,570 (24/05/21) | 22,810 (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) |
---|---|---|---|---|---|---|---|
5/23 | 31,050 | 31,050 | 30,490 | 31,030 | -190 | -0.6 | 75 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 31,340 | 31,340 | 31,210 | 31,220 | -270 | -0.9 | 8 |
5/21 | 31,570 | 31,570 | 31,040 | 31,490 | +190 | +0.6 | 15 |
5/20 | 30,800 | 31,310 | 30,560 | 31,300 | +790 | +2.6 | 70 |
5/17 | 30,510 | 30,510 | 30,400 | 30,510 | +370 | +1.2 | 20 |
5/16 | 30,790 | 30,790 | 30,140 | 30,140 | -740 | -2.4 | 23 |
5/15 | 31,140 | 31,180 | 30,880 | 30,880 | +10 | +0.0 | 24 |
5/14 | 31,050 | 31,090 | 30,240 | 30,870 | -70 | -0.2 | 262 |
5/13 | 30,830 | 31,080 | 30,320 | 30,940 | +180 | +0.6 | 239 |
5/10 | 30,570 | 30,870 | 30,570 | 30,760 | +610 | +2.0 | 122 |
5/9 | 30,570 | 30,570 | 30,150 | 30,150 | -210 | -0.7 | 25 |
5/8 | 30,180 | 30,420 | 30,180 | 30,360 | +180 | +0.6 | 18 |
5/7 | 30,670 | 30,670 | 30,130 | 30,180 | -300 | -1.0 | 58 |
5/2 | 30,600 | 30,600 | 30,130 | 30,480 | -220 | -0.7 | 121 |
5/1 | 30,500 | 30,700 | 30,500 | 30,700 | +90 | +0.3 | 5 |
4/30 | 30,510 | 30,890 | 30,500 | 30,610 | +300 | +1.0 | 591 |
4/26 | 29,945 | 30,310 | 29,815 | 30,310 | +510 | +1.7 | 5 |
4/25 | 29,800 | 30,190 | 29,800 | 29,800 | -80 | -0.3 | 17 |
4/24 | 29,790 | 29,900 | 29,790 | 29,880 | ー | ー | 18 |
4/23 | ー | ー | ー | 29,410 | ー | ー | 0 |
4/22 | 29,500 | 29,500 | 29,410 | 29,410 | +75 | +0.3 | 260 |
4/19 | 29,050 | 29,600 | 28,955 | 29,335 | -175 | -0.6 | 8 |
4/18 | 28,955 | 29,520 | 28,955 | 29,510 | -290 | -1.0 | 11 |
4/17 | 29,800 | 29,800 | 29,800 | 29,800 | -100 | -0.3 | 1 |
4/16 | 29,900 | 29,900 | 29,900 | 29,900 | -100 | -0.3 | 280 |
4/15 | 30,000 | 30,000 | 29,980 | 30,000 | 0 | 0.0 | 60 |
4/12 | 29,890 | 30,000 | 29,890 | 30,000 | +110 | +0.4 | 21 |
4/11 | 29,265 | 29,890 | 29,265 | 29,890 | +145 | +0.5 | 17 |
4/10 | 29,555 | 29,745 | 29,555 | 29,745 | -210 | -0.7 | 23 |
4/9 | 30,000 | 30,000 | 29,935 | 29,955 | +755 | +2.6 | 10 |
4/8 | 29,680 | 29,680 | 29,180 | 29,200 | ー | ー | 37 |
▶︎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