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 |
|---|---|
| 41,600 (24/05/02) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 41,140 | 41,750 | 41,140 | 41,750 | +430 | +1.0 | 176 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 39,740 | 40,000 | 38,980 | 40,000 | +40 | +0.1 | 712 |
| 9/15 | 39,260 | 40,100 | 39,250 | 39,960 | +670 | +1.7 | 447 |
| 9/8 | 39,500 | 40,390 | 39,290 | 39,290 | +60 | +0.2 | 1,368 |
| 9/1 | 39,390 | 40,600 | 38,610 | 39,230 | +320 | +0.8 | 1,679 |
| 8/25 | 38,550 | 39,700 | 38,050 | 38,910 | +270 | +0.7 | 834 |
| 8/18 | 39,510 | 39,790 | 38,600 | 38,640 | -1,700 | -4.2 | 865 |
| 8/10 | 40,700 | 41,000 | 39,200 | 40,340 | -670 | -1.6 | 699 |
| 8/4 | 40,990 | 41,700 | 40,110 | 41,010 | +650 | +1.6 | 1,934 |
| 7/28 | 38,650 | 40,750 | 38,410 | 40,360 | +1,710 | +4.4 | 1,807 |
| 7/21 | 38,770 | 38,770 | 37,990 | 38,650 | +240 | +0.6 | 800 |
| 7/14 | 39,000 | 39,000 | 38,200 | 38,410 | -190 | -0.5 | 547 |
| 7/7 | 39,000 | 39,400 | 38,500 | 38,600 | -240 | -0.6 | 745 |
| 6/30 | 38,660 | 38,870 | 38,200 | 38,840 | +540 | +1.4 | 324 |
| 6/23 | 39,740 | 39,740 | 38,300 | 38,300 | -1,110 | -2.8 | 942 |
| 6/16 | 38,250 | 39,520 | 38,200 | 39,410 | +1,230 | +3.2 | 986 |
| 6/9 | 39,200 | 39,300 | 38,060 | 38,180 | -320 | -0.8 | 829 |
| 6/2 | 39,010 | 40,000 | 38,100 | 38,500 | -500 | -1.3 | 1,871 |
| 5/26 | 39,270 | 40,000 | 39,000 | 39,000 | -360 | -0.9 | 722 |
| 5/19 | 39,690 | 40,100 | 39,250 | 39,360 | -330 | -0.8 | 550 |
| 5/12 | 39,670 | 40,900 | 39,260 | 39,690 | -680 | -1.7 | 1,115 |
| 5/2 | 40,300 | 40,550 | 40,000 | 40,370 | +270 | +0.7 | 509 |
| 4/28 | 39,650 | 40,100 | 39,000 | 40,100 | +450 | +1.1 | 786 |
| 4/21 | 39,700 | 41,150 | 39,650 | 39,650 | -320 | -0.8 | 699 |
| 4/14 | 40,020 | 40,150 | 39,400 | 39,970 | +420 | +1.1 | 405 |
| 4/7 | 40,000 | 40,050 | 39,050 | 39,550 | -450 | -1.1 | 737 |
| 3/31 | 39,510 | 40,000 | 38,700 | 40,000 | 0 | 0.0 | 535 |
| 3/24 | 39,610 | 40,050 | 38,700 | 40,000 | +100 | +0.3 | 552 |
| 3/17 | 41,470 | 41,470 | 39,050 | 39,900 | -50 | -0.1 | 805 |
▶︎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