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 |
|---|---|
| 41,700 (23/07/31) | 35,000 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 40,030 (24/04/18) | 35,100 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 39,590 | 40,300 | 39,310 | 40,300 | +810 | +2.1 | 7,296 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 38,360 | 40,030 | 38,350 | 39,490 | +580 | +1.5 | 3,604 |
| 4/12 | 38,700 | 39,750 | 38,620 | 38,910 | -480 | -1.2 | 507 |
| 4/5 | 39,080 | 39,750 | 38,500 | 39,390 | +310 | +0.8 | 958 |
| 3/29 | 38,600 | 39,310 | 38,520 | 39,080 | +200 | +0.5 | 463 |
| 3/22 | 38,510 | 39,620 | 38,510 | 38,880 | +440 | +1.1 | 1,101 |
| 3/15 | 38,220 | 39,000 | 38,000 | 38,440 | +120 | +0.3 | 413 |
| 3/8 | 39,160 | 39,350 | 38,250 | 38,320 | -530 | -1.4 | 1,142 |
| 3/1 | 39,750 | 39,750 | 38,450 | 38,850 | -740 | -1.9 | 635 |
| 2/22 | 38,450 | 39,750 | 37,960 | 39,590 | +890 | +2.3 | 1,522 |
| 2/16 | 37,870 | 38,700 | 37,100 | 38,700 | +830 | +2.2 | 1,861 |
| 2/9 | 36,500 | 38,000 | 36,020 | 37,870 | +1,840 | +5.1 | 2,125 |
| 2/2 | 37,830 | 37,890 | 36,030 | 36,030 | -1,660 | -4.4 | 1,210 |
| 1/26 | 36,290 | 38,000 | 35,800 | 37,690 | +1,500 | +4.1 | 2,141 |
| 1/19 | 35,600 | 36,200 | 35,100 | 36,190 | +640 | +1.8 | 1,191 |
| 1/12 | 35,670 | 35,800 | 35,200 | 35,550 | -350 | -1.0 | 508 |
| 1/5 | 36,190 | 36,280 | 35,500 | 35,900 | -610 | -1.7 | 358 |
| 12/29 | 35,100 | 36,510 | 35,000 | 36,510 | +1,080 | +3.1 | 895 |
| 12/22 | 35,740 | 36,000 | 35,100 | 35,430 | +170 | +0.5 | 1,047 |
| 12/15 | 36,290 | 36,300 | 35,000 | 35,260 | -1,030 | -2.8 | 4,031 |
| 12/8 | 38,250 | 38,760 | 35,990 | 36,290 | -1,980 | -5.2 | 5,941 |
| 12/1 | 39,040 | 39,170 | 37,540 | 38,270 | -830 | -2.1 | 1,013 |
| 11/24 | 38,710 | 39,340 | 38,670 | 39,100 | +400 | +1.0 | 205 |
| 11/17 | 38,920 | 39,640 | 38,700 | 38,700 | -210 | -0.5 | 506 |
| 11/10 | 39,060 | 39,750 | 38,900 | 38,910 | -140 | -0.4 | 504 |
| 11/2 | 38,710 | 39,430 | 38,300 | 39,050 | +250 | +0.6 | 246 |
| 10/27 | 38,990 | 39,470 | 38,220 | 38,800 | +190 | +0.5 | 426 |
| 10/20 | 39,940 | 39,940 | 38,200 | 38,610 | -990 | -2.5 | 393 |
| 10/13 | 39,310 | 40,030 | 39,100 | 39,600 | +570 | +1.5 | 443 |
| 10/6 | 40,360 | 40,480 | 38,830 | 39,030 | -1,330 | -3.3 | 371 |
| 9/29 | 40,000 | 40,380 | 39,560 | 40,360 | +360 | +0.9 | 892 |
▶︎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