1633東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 不動産 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 |
---|---|
46,300 (24/03/29) | 29,390 (23/05/25) |
年初来高値 | 年初来安値 |
---|---|
46,300 (24/03/29) | 33,590 (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) |
---|---|---|---|---|---|---|---|
5/10 | 42,770 | 43,910 | 42,770 | 43,370 | +860 | +2.0 | 1,330 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 43,210 | 43,210 | 42,420 | 42,510 | -120 | -0.3 | 303 |
5/8 | 43,150 | 43,150 | 42,540 | 42,630 | -500 | -1.2 | 126 |
5/7 | 43,420 | 43,420 | 43,010 | 43,130 | 0 | 0.0 | 251 |
5/2 | 42,710 | 43,390 | 42,710 | 43,130 | +430 | +1.0 | 547 |
5/1 | 42,490 | 42,930 | 42,250 | 42,700 | -490 | -1.1 | 378 |
4/30 | 43,330 | 43,420 | 42,830 | 43,190 | +900 | +2.1 | 1,307 |
4/26 | 41,450 | 42,560 | 41,400 | 42,290 | +790 | +1.9 | 630 |
4/25 | 42,140 | 42,380 | 41,410 | 41,500 | -1,000 | -2.4 | 355 |
4/24 | 42,410 | 42,720 | 42,370 | 42,500 | -40 | -0.1 | 617 |
4/23 | 42,810 | 43,060 | 42,410 | 42,540 | +90 | +0.2 | 653 |
4/22 | 42,710 | 42,880 | 42,100 | 42,450 | -430 | -1.0 | 992 |
4/19 | 42,350 | 43,150 | 41,500 | 42,880 | -620 | -1.4 | 1,941 |
4/18 | 42,640 | 43,710 | 41,580 | 43,500 | +640 | +1.5 | 803 |
4/17 | 43,410 | 44,000 | 42,650 | 42,860 | -340 | -0.8 | 615 |
4/16 | 43,850 | 44,450 | 42,920 | 43,200 | -1,350 | -3.0 | 2,461 |
4/15 | 44,140 | 44,840 | 43,810 | 44,550 | -140 | -0.3 | 870 |
4/12 | 43,570 | 45,040 | 43,250 | 44,690 | +2,040 | +4.8 | 3,749 |
4/11 | 42,890 | 42,890 | 42,470 | 42,650 | -940 | -2.2 | 1,518 |
4/10 | 44,150 | 44,150 | 43,520 | 43,590 | -390 | -0.9 | 523 |
4/9 | 43,400 | 44,040 | 43,400 | 43,980 | +790 | +1.8 | 1,472 |
4/8 | 43,180 | 43,420 | 42,700 | 43,190 | +490 | +1.2 | 1,025 |
4/5 | 42,300 | 42,790 | 41,870 | 42,700 | +90 | +0.2 | 984 |
4/4 | 42,970 | 43,000 | 42,480 | 42,610 | +160 | +0.4 | 1,746 |
4/3 | 42,060 | 42,570 | 41,970 | 42,450 | -290 | -0.7 | 3,281 |
4/2 | 43,410 | 44,570 | 42,390 | 42,740 | -60 | -0.1 | 890 |
4/1 | 44,460 | 44,500 | 42,390 | 42,800 | -1,150 | -2.6 | 2,269 |
3/29 | 43,420 | 46,300 | 43,420 | 43,950 | +990 | +2.3 | 2,464 |
3/28 | 43,470 | 44,840 | 42,820 | 42,960 | +190 | +0.4 | 1,137 |
3/27 | 42,190 | 43,210 | 42,190 | 42,770 | +900 | +2.2 | 1,714 |
3/26 | 41,480 | 41,940 | 41,480 | 41,870 | +170 | +0.4 | 898 |
▶︎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