1306東証E貸借
構成銘柄 ETF銘柄一覧
NEXT TOPIX連動型上場投信 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
2,953.5 (24/03/22) | 2,184.5 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
2,953.5 (24/03/22) | 2,441.5 (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 | 2,876.5 | 2,895.0 | 2,865.5 | 2,884.0 | -9.0 | -0.3 | 5,365,700 |
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 | 2,938.5 | 2,940.0 | 2,744.0 | 2,893.0 | -32.5 | -1.1 | 47,032,666 |
24/03 | 2,802.0 | 2,953.5 | 2,739.5 | 2,925.5 | +120.5 | +4.3 | 41,843,400 |
24/02 | 2,649.5 | 2,817.5 | 2,643.0 | 2,805.0 | +135.0 | +5.1 | 32,178,491 |
24/01 | 2,463.5 | 2,684.5 | 2,441.5 | 2,670.0 | +195.5 | +7.9 | 48,714,347 |
23/12 | 2,494.5 | 2,497.5 | 2,398.5 | 2,474.5 | -7.5 | -0.3 | 30,141,931 |
23/11 | 2,403.5 | 2,513.0 | 2,398.5 | 2,482.0 | +125.5 | +5.3 | 32,324,281 |
23/10 | 2,438.5 | 2,462.0 | 2,294.5 | 2,356.5 | -71.0 | -2.9 | 46,443,709 |
23/09 | 2,409.5 | 2,524.5 | 2,409.5 | 2,427.5 | +18.0 | +0.8 | 36,154,459 |
23/08 | 2,409.5 | 2,421.0 | 2,306.0 | 2,409.5 | +8.5 | +0.4 | 38,157,409 |
23/07 | 2,439.0 | 2,457.5 | 2,293.5 | 2,401.0 | -18.5 | -0.8 | 39,585,050 |
23/06 | 2,253.5 | 2,447.5 | 2,248.0 | 2,419.5 | +169.0 | +7.5 | 59,849,881 |
23/05 | 2,187.5 | 2,314.0 | 2,184.5 | 2,250.5 | +76.0 | +3.5 | 35,197,969 |
23/04 | 2,131.0 | 2,174.5 | 2,069.0 | 2,174.5 | +55.5 | +2.6 | 24,742,491 |
23/03 | 2,077.0 | 2,164.0 | 1,993.5 | 2,119.0 | +39.0 | +1.9 | 45,938,119 |
23/02 | 2,075.0 | 2,091.5 | 2,046.0 | 2,080.0 | +18.0 | +0.9 | 20,513,950 |
23/01 | 1,961.0 | 2,078.5 | 1,943.0 | 2,062.0 | +87.5 | +4.4 | 31,333,950 |
22/12 | 2,086.0 | 2,088.0 | 1,963.0 | 1,974.5 | -92.0 | -4.5 | 42,341,200 |
22/11 | 2,014.5 | 2,109.5 | 1,987.5 | 2,066.5 | +59.5 | +3.0 | 28,955,059 |
22/10 | 1,905.5 | 2,012.0 | 1,892.0 | 2,007.0 | +95.5 | +5.0 | 32,798,731 |
22/09 | 2,005.0 | 2,049.5 | 1,894.0 | 1,911.5 | -132.5 | -6.5 | 47,684,200 |
22/08 | 2,001.0 | 2,068.5 | 1,982.0 | 2,044.0 | +45.5 | +2.3 | 40,530,781 |
22/07 | 1,976.0 | 2,020.0 | 1,913.0 | 1,998.5 | +24.0 | +1.2 | 44,329,559 |
22/06 | 2,020.0 | 2,086.0 | 1,906.5 | 1,974.5 | -40.5 | -2.0 | 47,763,781 |
22/05 | 2,000.5 | 2,031.5 | 1,925.5 | 2,015.0 | +15.0 | +0.8 | 41,500,459 |
22/04 | 2,036.0 | 2,076.0 | 1,942.0 | 2,000.0 | -49.0 | -2.4 | 31,800,659 |
22/03 | 1,988.0 | 2,090.0 | 1,828.0 | 2,049.0 | +82.0 | +4.2 | 51,674,950 |
22/02 | 1,991.0 | 2,052.5 | 1,920.0 | 1,967.0 | -6.5 | -0.3 | 31,454,700 |
22/01 | 2,100.5 | 2,127.0 | 1,911.0 | 1,973.5 | -100.0 | -4.8 | 48,474,281 |
21/12 | 2,003.5 | 2,096.5 | 1,990.0 | 2,073.5 | +65.5 | +3.3 | 38,777,819 |
21/11 | 2,117.0 | 2,147.0 | 2,002.0 | 2,008.0 | -74.0 | -3.6 | 44,424,591 |
▶︎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