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
40,365
円
(14:41)
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) | 31,570 (23/10/04) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 40,470 | 40,800 | 40,040 | 40,370 | +170 | +0.4 | 1,199,086 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 28,910 | 28,910 | 27,580 | 28,280 | -830 | -2.9 | 2,160,827 |
| 3/10 | 29,160 | 29,730 | 29,100 | 29,110 | +225 | +0.8 | 2,002,974 |
| 3/3 | 28,285 | 28,950 | 28,260 | 28,885 | +510 | +1.8 | 1,085,396 |
| 2/24 | 28,445 | 28,485 | 27,980 | 28,375 | -75 | -0.3 | 792,866 |
| 2/17 | 28,500 | 28,680 | 28,205 | 28,450 | -175 | -0.6 | 952,728 |
| 2/10 | 28,740 | 28,790 | 28,365 | 28,625 | +165 | +0.6 | 1,017,010 |
| 2/3 | 28,320 | 28,580 | 28,250 | 28,460 | +120 | +0.4 | 1,460,243 |
| 1/27 | 27,830 | 28,455 | 27,720 | 28,340 | +875 | +3.2 | 1,338,016 |
| 1/20 | 26,740 | 27,755 | 26,635 | 27,465 | +445 | +1.7 | 1,453,066 |
| 1/13 | 27,150 | 27,460 | 27,000 | 27,020 | +140 | +0.5 | 766,323 |
| 1/6 | 26,760 | 26,935 | 26,565 | 26,880 | -120 | -0.4 | 966,236 |
| 12/30 | 27,180 | 27,515 | 26,860 | 27,000 | -115 | -0.4 | 938,553 |
| 12/23 | 28,190 | 28,260 | 26,975 | 27,115 | -1,335 | -4.7 | 1,983,164 |
| 12/16 | 28,650 | 29,130 | 28,410 | 28,450 | -375 | -1.3 | 857,721 |
| 12/9 | 28,705 | 28,880 | 28,330 | 28,825 | +140 | +0.5 | 909,340 |
| 12/2 | 29,180 | 29,425 | 28,590 | 28,685 | -535 | -1.8 | 726,461 |
| 11/25 | 28,900 | 29,445 | 28,775 | 29,220 | +405 | +1.4 | 695,741 |
| 11/18 | 29,120 | 29,175 | 28,665 | 28,815 | -385 | -1.3 | 909,162 |
| 11/11 | 28,310 | 29,270 | 28,255 | 29,200 | +1,105 | +3.9 | 1,757,189 |
| 11/4 | 28,400 | 28,605 | 27,930 | 28,095 | +80 | +0.3 | 939,517 |
| 10/28 | 28,155 | 28,490 | 27,870 | 28,015 | +235 | +0.9 | 938,158 |
| 10/21 | 27,635 | 28,275 | 27,535 | 27,780 | -220 | -0.8 | 747,249 |
| 10/14 | 27,565 | 28,075 | 27,110 | 28,000 | -10 | +0.0 | 1,222,378 |
| 10/7 | 26,600 | 28,295 | 26,465 | 28,010 | +1,280 | +4.8 | 1,519,021 |
| 9/30 | 27,395 | 27,410 | 26,590 | 26,730 | -1,125 | -4.0 | 3,522,325 |
| 9/22 | 28,500 | 28,605 | 27,620 | 27,855 | -395 | -1.4 | 652,320 |
| 9/16 | 29,215 | 29,375 | 28,225 | 28,250 | -680 | -2.4 | 767,206 |
▶︎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