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
39,810
円
(13:11)
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) | 30,800 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42,640 (24/03/22) | 33,910 (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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 39,880 | 39,970 | 39,640 | 39,800 | -130 | -0.3 | 221,772 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 32,460 | 33,680 | 32,460 | 33,460 | +1,330 | +4.1 | 1,517,234 |
| 10/6 | 33,260 | 33,560 | 31,570 | 32,130 | -880 | -2.7 | 1,871,486 |
| 9/29 | 33,450 | 33,670 | 32,800 | 33,010 | -330 | -1.0 | 1,094,448 |
| 9/22 | 34,210 | 34,290 | 33,080 | 33,340 | -1,180 | -3.4 | 958,058 |
| 9/15 | 33,630 | 34,600 | 33,310 | 34,520 | +1,000 | +3.0 | 1,272,064 |
| 9/8 | 33,720 | 34,280 | 33,430 | 33,520 | -150 | -0.5 | 1,334,289 |
| 9/1 | 32,820 | 33,780 | 32,770 | 33,670 | +1,150 | +3.5 | 1,137,772 |
| 8/25 | 32,440 | 33,210 | 32,290 | 32,520 | +180 | +0.6 | 1,614,645 |
| 8/18 | 33,390 | 33,540 | 32,130 | 32,340 | -1,040 | -3.1 | 1,268,170 |
| 8/10 | 32,820 | 33,460 | 32,720 | 33,380 | +280 | +0.9 | 973,366 |
| 8/4 | 34,020 | 34,420 | 32,820 | 33,100 | -590 | -1.8 | 1,777,728 |
| 7/28 | 33,550 | 33,870 | 32,920 | 33,690 | +460 | +1.4 | 1,769,558 |
| 7/21 | 33,350 | 33,800 | 32,980 | 33,230 | -110 | -0.3 | 934,287 |
| 7/14 | 33,330 | 33,740 | 32,680 | 33,340 | -40 | -0.1 | 2,030,772 |
| 7/7 | 35,060 | 35,320 | 33,330 | 33,380 | -1,360 | -3.9 | 1,894,540 |
| 6/30 | 34,090 | 35,090 | 33,760 | 34,740 | +490 | +1.4 | 1,837,394 |
| 6/23 | 35,330 | 35,330 | 34,040 | 34,250 | -980 | -2.8 | 2,220,820 |
| 6/16 | 33,900 | 35,300 | 33,720 | 35,230 | +1,530 | +4.5 | 2,500,157 |
| 6/9 | 33,340 | 34,190 | 32,840 | 33,700 | +760 | +2.3 | 2,987,940 |
| 6/2 | 33,020 | 33,030 | 32,170 | 32,940 | +600 | +1.9 | 1,623,330 |
| 5/26 | 32,110 | 32,760 | 31,940 | 32,340 | +120 | +0.4 | 1,834,292 |
| 5/19 | 30,860 | 32,340 | 30,800 | 32,220 | +1,510 | +4.9 | 2,275,706 |
| 5/12 | 30,380 | 30,740 | 30,220 | 30,710 | +250 | +0.8 | 833,212 |
| 5/2 | 30,340 | 30,570 | 30,310 | 30,460 | +320 | +1.1 | 597,083 |
| 4/28 | 29,915 | 30,160 | 29,505 | 30,140 | +305 | +1.0 | 1,187,484 |
| 4/21 | 29,825 | 30,070 | 29,685 | 29,835 | +95 | +0.3 | 1,306,638 |
| 4/14 | 28,905 | 29,785 | 28,830 | 29,740 | +1,010 | +3.5 | 2,231,643 |
| 4/7 | 29,465 | 29,545 | 28,660 | 28,730 | -560 | -1.9 | 1,467,231 |
| 3/31 | 28,445 | 29,380 | 28,320 | 29,290 | +970 | +3.4 | 1,122,011 |
| 3/24 | 28,235 | 28,490 | 27,905 | 28,320 | +40 | +0.1 | 1,147,449 |
▶︎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