1619東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 建設・資材 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 |
---|---|
31,780 (24/05/10) | 23,750 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
31,780 (24/05/10) | 26,780 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 31,080 | 31,780 | 30,750 | 31,010 | -230 | -0.7 | 850 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 31,210 | 31,320 | 29,505 | 31,240 | +40 | +0.1 | 7,391 |
24/03 | 28,870 | 31,380 | 28,870 | 31,200 | +2,215 | +7.6 | 5,826 |
24/02 | 28,270 | 29,165 | 27,945 | 28,985 | +620 | +2.2 | 4,315 |
24/01 | 27,510 | 28,760 | 26,780 | 28,365 | +1,855 | +7.0 | 11,551 |
23/12 | 26,430 | 26,610 | 25,590 | 26,510 | +190 | +0.7 | 1,363 |
23/11 | 26,345 | 26,870 | 25,750 | 26,320 | +425 | +1.6 | 1,240 |
23/10 | 26,355 | 26,585 | 24,785 | 25,895 | -305 | -1.2 | 1,718 |
23/09 | 25,835 | 27,170 | 25,835 | 26,200 | +285 | +1.1 | 2,844 |
23/08 | 25,380 | 25,970 | 24,625 | 25,915 | +570 | +2.3 | 1,838 |
23/07 | 25,630 | 25,820 | 24,000 | 25,345 | -80 | -0.3 | 17,583 |
23/06 | 23,750 | 25,770 | 23,750 | 25,425 | +1,675 | +7.1 | 1,730 |
23/05 | 23,645 | 24,695 | 23,575 | 23,750 | +105 | +0.4 | 2,433 |
23/04 | 22,725 | 23,660 | 22,135 | 23,645 | +1,040 | +4.6 | 1,479 |
23/03 | 22,145 | 23,230 | 21,580 | 22,605 | +300 | +1.3 | 1,403 |
23/02 | 21,760 | 22,505 | 21,200 | 22,305 | +465 | +2.1 | 1,902 |
23/01 | 20,650 | 21,845 | 20,395 | 21,840 | +1,045 | +5.0 | 916 |
22/12 | 21,695 | 21,695 | 20,500 | 20,795 | -790 | -3.7 | 2,823 |
22/11 | 21,080 | 21,970 | 20,525 | 21,585 | +570 | +2.7 | 570 |
22/10 | 20,605 | 21,525 | 20,605 | 21,015 | +295 | +1.4 | 507 |
22/09 | 21,260 | 21,830 | 20,390 | 20,720 | -540 | -2.5 | 469 |
22/08 | 21,140 | 21,735 | 20,670 | 21,260 | -75 | -0.4 | 689 |
22/07 | 21,400 | 21,695 | 20,515 | 21,335 | -105 | -0.5 | 858 |
22/06 | 21,000 | 21,795 | 20,515 | 21,440 | +480 | +2.3 | 663 |
22/05 | 20,835 | 21,140 | 20,015 | 20,960 | +290 | +1.4 | 576 |
22/04 | 21,140 | 21,495 | 20,100 | 20,670 | -700 | -3.3 | 846 |
22/03 | 21,475 | 22,100 | 19,715 | 21,370 | +65 | +0.3 | 908 |
22/02 | 21,215 | 22,145 | 20,850 | 21,305 | -15 | -0.1 | 607 |
22/01 | 22,540 | 23,060 | 20,825 | 21,320 | -740 | -3.4 | 577 |
21/12 | 21,115 | 22,500 | 21,115 | 22,060 | +1,040 | +5.0 | 2,754 |
21/11 | 22,950 | 22,950 | 21,020 | 21,020 | -1,430 | -6.4 | 1,735 |
▶︎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