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
(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 |
---|---|
42,550 (24/05/20) | 35,000 (23/12/11) |
年初来高値 | 年初来安値 |
---|---|
42,550 (24/05/20) | 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) |
---|---|---|---|---|---|---|---|
5/29 | 41,950 | 42,000 | 41,700 | 41,700 | -270 | -0.6 | 70 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/15 | 35,600 | 35,890 | 35,250 | 35,430 | -120 | -0.3 | 215 |
1/12 | 35,760 | 35,800 | 35,370 | 35,550 | -200 | -0.6 | 62 |
1/11 | 35,410 | 35,750 | 35,310 | 35,750 | 0 | 0.0 | 103 |
1/10 | 35,200 | 35,750 | 35,200 | 35,750 | +350 | +1.0 | 163 |
1/9 | 35,670 | 35,760 | 35,230 | 35,400 | -500 | -1.4 | 180 |
1/5 | 35,620 | 36,100 | 35,620 | 35,900 | +400 | +1.1 | 156 |
1/4 | 36,190 | 36,280 | 35,500 | 35,500 | -1,010 | -2.8 | 202 |
12/29 | 36,500 | 36,510 | 35,500 | 36,510 | +10 | +0.0 | 187 |
12/28 | 35,250 | 36,500 | 35,250 | 36,500 | +1,000 | +2.8 | 218 |
12/27 | 35,470 | 35,600 | 35,250 | 35,500 | +100 | +0.3 | 218 |
12/26 | 35,600 | 35,600 | 35,400 | 35,400 | -200 | -0.6 | 83 |
12/25 | 35,100 | 35,750 | 35,000 | 35,600 | +170 | +0.5 | 189 |
12/22 | 35,720 | 35,820 | 35,390 | 35,430 | -370 | -1.0 | 219 |
12/21 | 35,450 | 35,800 | 35,100 | 35,800 | +300 | +0.9 | 227 |
12/20 | 35,600 | 36,000 | 35,500 | 35,500 | -100 | -0.3 | 200 |
12/19 | 35,200 | 35,600 | 35,100 | 35,600 | -30 | -0.1 | 108 |
12/18 | 35,740 | 35,740 | 35,110 | 35,630 | +370 | +1.1 | 293 |
12/15 | 35,260 | 35,900 | 35,260 | 35,260 | -190 | -0.5 | 146 |
12/14 | 36,150 | 36,150 | 35,150 | 35,450 | -650 | -1.8 | 194 |
12/13 | 36,100 | 36,270 | 36,100 | 36,100 | -170 | -0.5 | 2,438 |
12/12 | 36,010 | 36,270 | 36,010 | 36,270 | +300 | +0.8 | 588 |
12/11 | 36,290 | 36,300 | 35,000 | 35,970 | -320 | -0.9 | 665 |
12/8 | 37,010 | 37,300 | 35,990 | 36,290 | -2,110 | -5.5 | 4,889 |
12/7 | 38,400 | 38,450 | 36,560 | 38,400 | -50 | -0.1 | 472 |
12/6 | 37,360 | 38,760 | 37,360 | 38,450 | +880 | +2.3 | 224 |
12/5 | 37,930 | 38,000 | 37,300 | 37,570 | -140 | -0.4 | 243 |
12/4 | 38,250 | 38,250 | 37,560 | 37,710 | -560 | -1.5 | 113 |
12/1 | 38,400 | 38,400 | 37,760 | 38,270 | +210 | +0.6 | 203 |
11/30 | 38,370 | 38,400 | 37,900 | 38,060 | -50 | -0.1 | 131 |
11/29 | 38,040 | 38,120 | 37,820 | 38,110 | -50 | -0.1 | 218 |
▶︎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