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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
77,220 (24/10/03) | 34,800 (24/09/17) |
昨年来高値 | 昨年来安値 |
---|---|
77,220 (24/10/03) | 34,800 (24/09/17) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 44,430 | 44,840 | 42,650 | 43,780 | -860 | -1.9 | 4,750 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 44,020 | 46,790 | 43,040 | 44,640 | -1,680 | -3.6 | 6,287 |
24/12 | 43,520 | 47,180 | 42,500 | 46,320 | +2,800 | +6.4 | 7,368 |
24/11 | 45,300 | 48,780 | 43,050 | 43,520 | -1,280 | -2.9 | 7,928 |
24/10 | 45,500 | 77,220 | 43,000 | 44,800 | -180 | -0.4 | 58,437 |
24/09 | 38,000 | 44,990 | 34,800 | 44,980 | +6,660 | +17.4 | 10,140 |
24/08 | 39,300 | 39,300 | 36,660 | 38,320 | -1,680 | -4.2 | 3,414 |
24/07 | 41,250 | 42,200 | 38,900 | 40,000 | -1,150 | -2.8 | 2,268 |
24/06 | 41,260 | 41,760 | 40,330 | 41,150 | -110 | -0.3 | 2,017 |
24/05 | 41,000 | 42,550 | 40,800 | 41,260 | -240 | -0.6 | 3,220 |
24/04 | 39,080 | 41,580 | 38,350 | 41,500 | +2,420 | +6.2 | 10,136 |
24/03 | 38,500 | 39,620 | 38,000 | 39,080 | +240 | +0.6 | 3,221 |
24/02 | 36,640 | 39,750 | 36,020 | 38,840 | +2,200 | +6.0 | 6,343 |
24/01 | 36,190 | 38,000 | 35,100 | 36,640 | +130 | +0.4 | 5,106 |
23/12 | 38,400 | 38,760 | 35,000 | 36,510 | -1,550 | -4.1 | 12,117 |
23/11 | 39,010 | 39,750 | 37,540 | 38,060 | -340 | -0.9 | 2,250 |
23/10 | 40,360 | 40,480 | 38,200 | 38,400 | -1,960 | -4.9 | 1,654 |
23/09 | 38,610 | 40,390 | 38,610 | 40,360 | +1,460 | +3.8 | 3,531 |
23/08 | 41,490 | 41,500 | 38,050 | 38,900 | -2,050 | -5.0 | 4,822 |
23/07 | 39,000 | 41,700 | 37,990 | 40,950 | +2,110 | +5.4 | 4,976 |
23/06 | 38,500 | 39,740 | 38,060 | 38,840 | +340 | +0.9 | 3,512 |
23/05 | 40,300 | 40,900 | 38,100 | 38,500 | -1,600 | -4.0 | 4,336 |
23/04 | 40,000 | 41,150 | 39,000 | 40,100 | +100 | +0.3 | 2,627 |
23/03 | 40,700 | 42,700 | 38,700 | 40,000 | -680 | -1.7 | 3,749 |
23/02 | 41,600 | 42,390 | 40,320 | 40,680 | -870 | -2.1 | 1,887 |
23/01 | 37,850 | 42,910 | 37,850 | 41,550 | +3,050 | +7.9 | 4,346 |
22/12 | 39,310 | 40,900 | 37,640 | 38,500 | -400 | -1.0 | 4,992 |
22/11 | 37,280 | 39,820 | 37,000 | 38,900 | +1,100 | +2.9 | 5,041 |
22/10 | 40,000 | 42,700 | 37,150 | 37,800 | -2,800 | -6.9 | 4,969 |
22/09 | 42,590 | 43,450 | 40,000 | 40,600 | -1,900 | -4.5 | 3,380 |
22/08 | 42,840 | 43,100 | 40,600 | 42,500 | +500 | +1.2 | 2,296 |
▶︎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