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 |
|---|---|
| 517.9 (24/03/04) | 366.5 (23/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 517.9 (24/03/04) | 406.3 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 486.9 | 490.0 | 486.9 | 486.9 | -0.1 | +0.0 | 11,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 484.5 | 487.0 | 484.5 | 487.0 | -4.1 | -0.8 | 12,000 |
| 5/10 | 505.0 | 505.0 | 491.1 | 491.1 | -12.9 | -2.6 | 10,000 |
| 5/2 | 504.5 | 504.9 | 499.7 | 504.0 | +4.5 | +0.9 | 5,000 |
| 4/26 | 495.5 | 500.0 | 490.0 | 499.5 | +6.5 | +1.3 | 8,000 |
| 4/19 | 506.2 | 506.2 | 482.1 | 493.0 | -7.0 | -1.4 | 23,000 |
| 4/12 | 510.0 | 510.0 | 490.0 | 500.0 | -10.0 | -2.0 | 37,000 |
| 4/5 | 498.6 | 515.6 | 484.0 | 510.0 | +15.0 | +3.0 | 59,000 |
| 3/29 | 501.0 | 503.0 | 495.0 | 495.0 | -12.0 | -2.4 | 11,000 |
| 3/22 | 495.0 | 507.0 | 491.4 | 507.0 | +23.0 | +4.8 | 35,000 |
| 3/15 | 493.0 | 493.0 | 469.2 | 484.0 | -15.1 | -3.0 | 28,000 |
| 3/8 | 496.8 | 517.9 | 491.4 | 499.1 | +8.6 | +1.8 | 44,000 |
| 3/1 | 496.0 | 496.0 | 486.9 | 490.5 | +7.5 | +1.6 | 35,000 |
| 2/22 | 471.4 | 484.0 | 464.8 | 483.0 | +3.6 | +0.8 | 28,000 |
| 2/16 | 459.6 | 479.4 | 459.6 | 479.4 | +19.4 | +4.2 | 10,000 |
| 2/9 | 455.0 | 460.8 | 450.2 | 460.0 | +5.0 | +1.1 | 33,000 |
| 2/2 | 450.1 | 455.1 | 443.7 | 455.0 | +12.9 | +2.9 | 33,000 |
| 1/26 | 447.6 | 451.4 | 442.1 | 442.1 | -5.9 | -1.3 | 24,000 |
| 1/19 | 429.4 | 448.0 | 429.4 | 448.0 | +20.5 | +4.8 | 45,000 |
| 1/12 | 419.1 | 430.3 | 419.0 | 427.5 | +15.5 | +3.8 | 33,000 |
| 1/5 | 406.3 | 414.3 | 406.3 | 412.0 | -2.1 | -0.5 | 4,000 |
| 12/29 | 428.7 | 432.5 | 412.7 | 414.1 | -14.6 | -3.4 | 21,000 |
| 12/22 | 404.0 | 438.0 | 403.8 | 428.7 | ー | ー | 29,000 |
| 12/15 | ー | ー | ー | 411.9 | ー | ー | 0 |
| 12/8 | 418.7 | 419.9 | 403.9 | 411.9 | -3.1 | -0.8 | 9,000 |
| 12/1 | 409.5 | 415.0 | 405.4 | 415.0 | +5.0 | +1.2 | 13,000 |
| 11/24 | 409.9 | 417.9 | 409.0 | 410.0 | +5.1 | +1.3 | 6,000 |
| 11/17 | 403.8 | 404.9 | 403.8 | 404.9 | +4.8 | +1.2 | 6,000 |
| 11/10 | 404.0 | 404.0 | 400.1 | 400.1 | +0.2 | +0.1 | 2,000 |
| 11/2 | 378.0 | 399.9 | 378.0 | 399.9 | +22.3 | +5.9 | 17,000 |
| 10/27 | 390.8 | 390.9 | 377.6 | 377.6 | -22.4 | -5.6 | 23,000 |
▶︎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