1321東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 日経225連動型 株価時系列データ
PTS
42,340
円
(18:50)
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 |
---|---|
42,640 (24/03/22) | 28,660 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
42,640 (24/03/22) | 26,565 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 42,120 | 42,320 | 42,060 | 42,260 | +340 | +0.8 | 119,349 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 42,190 | 42,270 | 41,830 | 41,920 | -350 | -0.8 | 264,266 |
3/27 | 42,030 | 42,500 | 41,980 | 42,270 | +300 | +0.7 | 496,453 |
3/26 | 41,920 | 42,060 | 41,800 | 41,970 | +20 | +0.1 | 334,272 |
3/25 | 42,330 | 42,380 | 41,950 | 41,950 | -480 | -1.1 | 272,689 |
3/22 | 42,550 | 42,640 | 42,240 | 42,430 | +110 | +0.3 | 292,921 |
3/21 | 42,150 | 42,370 | 41,960 | 42,320 | +860 | +2.1 | 516,765 |
3/19 | 41,070 | 41,480 | 40,880 | 41,460 | +240 | +0.6 | 437,795 |
3/18 | 40,450 | 41,220 | 40,410 | 41,220 | +1,060 | +2.6 | 445,404 |
3/15 | 39,990 | 40,270 | 39,960 | 40,160 | -140 | -0.4 | 201,576 |
3/14 | 40,060 | 40,310 | 39,850 | 40,300 | +140 | +0.4 | 220,529 |
3/13 | 40,670 | 40,670 | 39,910 | 40,160 | -140 | -0.4 | 373,503 |
3/12 | 39,960 | 40,300 | 39,730 | 40,300 | -10 | +0.0 | 532,307 |
3/11 | 40,500 | 40,510 | 39,970 | 40,310 | -840 | -2.0 | 610,541 |
3/8 | 41,210 | 41,500 | 41,040 | 41,150 | +70 | +0.2 | 314,027 |
3/7 | 41,930 | 42,010 | 41,010 | 41,080 | -540 | -1.3 | 508,041 |
3/6 | 41,340 | 41,680 | 41,290 | 41,620 | -40 | -0.1 | 446,143 |
3/5 | 41,470 | 41,750 | 41,360 | 41,660 | +40 | +0.1 | 381,632 |
3/4 | 41,800 | 41,870 | 41,520 | 41,620 | +180 | +0.4 | 441,333 |
3/1 | 40,810 | 41,500 | 40,760 | 41,440 | +770 | +1.9 | 435,386 |
2/29 | 40,420 | 40,740 | 40,350 | 40,670 | -10 | +0.0 | 247,664 |
2/28 | 40,720 | 40,780 | 40,550 | 40,680 | -50 | -0.1 | 167,765 |
2/27 | 40,720 | 40,900 | 40,570 | 40,730 | +70 | +0.2 | 258,710 |
2/26 | 40,820 | 40,900 | 40,650 | 40,660 | +80 | +0.2 | 294,047 |
2/22 | 40,250 | 40,630 | 40,090 | 40,580 | +870 | +2.2 | 462,117 |
2/21 | 39,660 | 39,790 | 39,520 | 39,710 | -110 | -0.3 | 349,192 |
2/20 | 39,980 | 40,200 | 39,720 | 39,820 | -60 | -0.2 | 278,417 |
2/19 | 39,900 | 39,990 | 39,720 | 39,880 | -70 | -0.2 | 331,929 |
2/16 | 40,140 | 40,310 | 39,800 | 39,950 | +360 | +0.9 | 711,102 |
2/15 | 39,530 | 39,610 | 39,340 | 39,590 | +450 | +1.2 | 320,550 |
2/14 | 39,120 | 39,230 | 38,990 | 39,140 | -240 | -0.6 | 321,470 |
▶︎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