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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 44,500 | 44,840 | 43,720 | 43,780 | -750 | -1.7 | 1,482 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 43,430 | 44,800 | 43,340 | 44,530 | +1,310 | +3.0 | 1,329 |
2/7 | 44,430 | 44,680 | 42,650 | 43,220 | -1,420 | -3.2 | 1,939 |
1/31 | 44,360 | 46,790 | 43,970 | 44,640 | +360 | +0.8 | 2,732 |
1/24 | 44,190 | 44,640 | 43,040 | 44,280 | +510 | +1.2 | 1,270 |
1/17 | 43,800 | 44,750 | 43,400 | 43,770 | -230 | -0.5 | 929 |
1/10 | 44,020 | 44,380 | 43,430 | 44,000 | -2,320 | -5.0 | 1,356 |
12/30 | 46,160 | 46,320 | 46,000 | 46,320 | +320 | +0.7 | 199 |
12/27 | 45,130 | 46,370 | 45,120 | 46,000 | +920 | +2.0 | 1,208 |
12/20 | 43,860 | 45,460 | 43,860 | 45,080 | +860 | +1.9 | 1,663 |
12/13 | 43,560 | 47,180 | 43,100 | 44,220 | +310 | +0.7 | 3,377 |
12/6 | 43,520 | 44,000 | 42,500 | 43,910 | +390 | +0.9 | 921 |
11/29 | 44,340 | 44,520 | 43,050 | 43,520 | -1,040 | -2.3 | 1,244 |
11/22 | 45,900 | 46,170 | 44,510 | 44,560 | -1,640 | -3.6 | 1,754 |
11/15 | 46,100 | 47,070 | 45,180 | 46,200 | -1,090 | -2.3 | 2,171 |
11/8 | 45,750 | 48,780 | 45,450 | 47,290 | +1,960 | +4.3 | 2,579 |
11/1 | 45,710 | 45,990 | 44,800 | 45,330 | -260 | -0.6 | 1,261 |
10/25 | 45,000 | 46,510 | 44,430 | 45,590 | +1,170 | +2.6 | 3,329 |
10/18 | 45,470 | 45,760 | 43,000 | 44,420 | -650 | -1.4 | 4,269 |
10/11 | 67,200 | 72,200 | 44,600 | 45,070 | -27,130 | -37.6 | 19,581 |
10/4 | 42,700 | 77,220 | 42,350 | 72,200 | +30,200 | +71.9 | 33,703 |
9/27 | 36,200 | 43,400 | 36,200 | 42,000 | +6,500 | +18.3 | 4,874 |
9/20 | 35,150 | 36,010 | 34,800 | 35,500 | +300 | +0.9 | 207 |
9/13 | 35,580 | 36,100 | 34,880 | 35,200 | -810 | -2.3 | 829 |
9/6 | 38,000 | 38,130 | 36,010 | 36,010 | -2,310 | -6.0 | 704 |
8/30 | 37,570 | 38,320 | 37,110 | 38,320 | +230 | +0.6 | 323 |
8/23 | 38,900 | 38,900 | 37,400 | 38,090 | -340 | -0.9 | 812 |
8/16 | 37,650 | 38,430 | 36,980 | 38,430 | +1,200 | +3.2 | 401 |
8/9 | 37,080 | 38,210 | 36,660 | 37,230 | -880 | -2.3 | 1,125 |
8/2 | 39,420 | 40,000 | 38,000 | 38,110 | -1,280 | -3.3 | 913 |
7/26 | 41,750 | 42,200 | 39,000 | 39,390 | -2,340 | -5.6 | 737 |
▶︎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