1309東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＮＥＸＴ ＦＵＮＤＳ上証５０連動型 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 |
|---|---|
| 41,700 (23/07/31) | 35,000 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 41,580 (24/04/30) | 35,100 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 41,000 | 41,590 | 40,970 | 41,550 | +50 | +0.1 | 66 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/15 | 38,890 | 38,890 | 38,380 | 38,440 | -140 | -0.4 | 41 |
| 3/14 | 38,880 | 38,880 | 38,580 | 38,580 | 0 | 0.0 | 21 |
| 3/13 | 38,660 | 38,720 | 38,300 | 38,580 | -280 | -0.7 | 50 |
| 3/12 | 38,740 | 39,000 | 38,590 | 38,860 | +270 | +0.7 | 139 |
| 3/11 | 38,220 | 38,640 | 38,000 | 38,590 | +270 | +0.7 | 162 |
| 3/8 | 38,430 | 38,740 | 38,250 | 38,320 | -280 | -0.7 | 244 |
| 3/7 | 38,620 | 39,310 | 38,600 | 38,600 | -710 | -1.8 | 165 |
| 3/6 | 39,070 | 39,350 | 39,030 | 39,310 | +130 | +0.3 | 367 |
| 3/5 | 38,900 | 39,350 | 38,780 | 39,180 | +280 | +0.7 | 261 |
| 3/4 | 39,160 | 39,160 | 38,800 | 38,900 | +50 | +0.1 | 105 |
| 3/1 | 38,500 | 39,170 | 38,500 | 38,850 | +10 | +0.0 | 102 |
| 2/29 | 38,600 | 38,950 | 38,450 | 38,840 | -160 | -0.4 | 109 |
| 2/28 | 39,260 | 39,260 | 38,940 | 39,000 | +210 | +0.5 | 172 |
| 2/27 | 38,700 | 39,100 | 38,650 | 38,790 | -540 | -1.4 | 151 |
| 2/26 | 39,750 | 39,750 | 39,030 | 39,330 | -260 | -0.7 | 101 |
| 2/22 | 39,750 | 39,750 | 39,260 | 39,590 | +210 | +0.5 | 165 |
| 2/21 | 38,640 | 39,750 | 38,500 | 39,380 | +900 | +2.3 | 951 |
| 2/20 | 38,490 | 38,490 | 38,140 | 38,480 | +280 | +0.7 | 92 |
| 2/19 | 38,450 | 38,800 | 37,960 | 38,200 | -500 | -1.3 | 314 |
| 2/16 | 38,210 | 38,700 | 37,940 | 38,700 | +790 | +2.1 | 873 |
| 2/15 | 38,290 | 38,350 | 37,910 | 37,910 | -340 | -0.9 | 69 |
| 2/14 | 37,500 | 38,250 | 37,100 | 38,250 | +120 | +0.3 | 137 |
| 2/13 | 37,870 | 38,250 | 37,780 | 38,130 | +260 | +0.7 | 782 |
| 2/9 | 37,900 | 37,900 | 37,400 | 37,870 | -30 | -0.1 | 28 |
| 2/8 | 37,730 | 38,000 | 37,600 | 37,900 | +170 | +0.5 | 1,249 |
| 2/7 | 37,980 | 37,980 | 37,280 | 37,730 | -50 | -0.1 | 289 |
| 2/6 | 36,320 | 37,900 | 36,320 | 37,780 | +1,280 | +3.5 | 398 |
| 2/5 | 36,500 | 36,560 | 36,020 | 36,500 | +470 | +1.3 | 161 |
| 2/2 | 36,150 | 36,300 | 36,030 | 36,030 | -470 | -1.3 | 194 |
| 2/1 | 36,640 | 36,750 | 36,500 | 36,500 | -140 | -0.4 | 108 |
▶︎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