1319東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＮＥＸＴ 日経３００株価上場投信 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 |
|---|---|
| 545.0 (24/11/08) | 383.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 545.0 (24/11/08) | 383.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 520.0 | 545.0 | 518.1 | 530.9 | -9.1 | -1.7 | 145,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 206.0 | 220.0 | 203.0 | 205.0 | -6.0 | -2.8 | 467,000 |
| 04/09 | 217.0 | 217.0 | 202.0 | 211.0 | -2.0 | -0.9 | 419,000 |
| 04/08 | 214.0 | 218.0 | 204.0 | 213.0 | -1.0 | -0.5 | 815,000 |
| 04/07 | 223.0 | 226.0 | 210.0 | 214.0 | -10.0 | -4.5 | 924,000 |
| 04/06 | 214.0 | 224.0 | 209.0 | 224.0 | +11.0 | +5.2 | 474,000 |
| 04/05 | 221.0 | 224.0 | 200.0 | 213.0 | -10.0 | -4.5 | 601,000 |
| 04/04 | 224.0 | 232.0 | 218.0 | 223.0 | 0 | 0.0 | 2,209,000 |
| 04/03 | 206.0 | 227.0 | 206.0 | 223.0 | +16.0 | +7.7 | 3,778,000 |
| 04/02 | 200.0 | 207.0 | 194.0 | 207.0 | +6.0 | +3.0 | 576,000 |
| 04/01 | 202.0 | 207.0 | 198.0 | 201.0 | +2.0 | +1.0 | 723,000 |
| 03/12 | 190.0 | 199.0 | 185.0 | 199.0 | +9.0 | +4.7 | 1,900,000 |
| 03/11 | 207.0 | 207.0 | 180.0 | 190.0 | -8.0 | -4.0 | 563,000 |
| 03/10 | 196.0 | 212.0 | 194.0 | 198.0 | +4.0 | +2.1 | 1,025,000 |
| 03/09 | 192.0 | 210.0 | 192.0 | 194.0 | +4.0 | +2.1 | 2,306,000 |
| 03/08 | 180.0 | 197.0 | 173.0 | 190.0 | +12.0 | +6.7 | 2,148,000 |
| 03/07 | 170.0 | 187.0 | 170.0 | 178.0 | +9.0 | +5.3 | 3,210,000 |
| 03/06 | 156.0 | 172.0 | 156.0 | 169.0 | +13.0 | +8.3 | 1,151,000 |
| 03/05 | 148.0 | 157.0 | 146.0 | 156.0 | +8.0 | +5.4 | 2,444,000 |
| 03/04 | 145.0 | 153.0 | 142.0 | 148.0 | 0 | 0.0 | 1,245,000 |
| 03/03 | 155.0 | 160.0 | 145.0 | 148.0 | -9.0 | -5.7 | 1,217,000 |
| 03/02 | 158.0 | 166.0 | 155.0 | 157.0 | -1.0 | -0.6 | 1,114,000 |
| 03/01 | 159.0 | 171.0 | 157.0 | 158.0 | -6.0 | -3.7 | 481,000 |
| 02/12 | 173.0 | 177.0 | 157.0 | 164.0 | -11.0 | -6.3 | 720,000 |
| 02/11 | 162.0 | 175.0 | 155.0 | 175.0 | +8.0 | +4.8 | 1,052,000 |
| 02/10 | 174.0 | 180.0 | 158.0 | 167.0 | -11.0 | -6.2 | 5,246,000 |
| 02/09 | 182.0 | 190.0 | 170.0 | 178.0 | -5.0 | -2.7 | 1,053,000 |
| 02/08 | 190.0 | 192.0 | 182.0 | 183.0 | -5.0 | -2.7 | 756,000 |
| 02/07 | 198.0 | 208.0 | 183.0 | 188.0 | -11.0 | -5.5 | 2,092,000 |
| 02/06 | 220.0 | 224.0 | 192.0 | 199.0 | -21.0 | -9.6 | 852,000 |
| 02/05 | 216.0 | 227.0 | 210.0 | 220.0 | +5.0 | +2.3 | 809,000 |
▶︎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
