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
40,740
円
(23:49)
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 |
|---|---|
| 43,710 (24/07/11) | 31,750 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 43,710 (24/07/11) | 31,750 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 41,020 | 41,270 | 40,580 | 40,590 | -340 | -0.8 | 859,574 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 28,120 | 28,535 | 26,945 | 27,620 | -810 | -2.9 | 1,707,966 |
| 1/21 | 29,255 | 29,620 | 28,025 | 28,430 | -630 | -2.2 | 1,589,479 |
| 1/14 | 29,295 | 29,745 | 28,805 | 29,060 | -365 | -1.2 | 843,831 |
| 1/7 | 30,020 | 30,370 | 29,220 | 29,425 | -345 | -1.2 | 1,029,181 |
| 12/30 | 29,670 | 30,040 | 29,510 | 29,770 | +55 | +0.2 | 568,118 |
| 12/24 | 29,185 | 29,775 | 28,785 | 29,715 | +275 | +0.9 | 907,132 |
| 12/17 | 29,590 | 29,995 | 29,195 | 29,440 | +115 | +0.4 | 582,875 |
| 12/10 | 28,890 | 29,815 | 28,560 | 29,325 | +410 | +1.4 | 790,401 |
| 12/3 | 29,250 | 29,690 | 28,455 | 28,915 | -765 | -2.6 | 1,739,575 |
| 11/26 | 30,500 | 30,750 | 29,510 | 29,680 | -1,020 | -3.3 | 974,222 |
| 11/19 | 30,700 | 30,900 | 30,300 | 30,700 | +100 | +0.3 | 478,613 |
| 11/12 | 30,650 | 30,750 | 29,930 | 30,600 | +100 | +0.3 | 609,111 |
| 11/5 | 30,350 | 30,900 | 30,300 | 30,500 | +660 | +2.2 | 872,746 |
| 10/29 | 29,380 | 30,100 | 29,360 | 29,840 | +130 | +0.4 | 1,451,449 |
| 10/22 | 30,000 | 30,450 | 29,440 | 29,710 | -280 | -0.9 | 951,048 |
| 10/15 | 28,870 | 29,990 | 28,770 | 29,990 | +1,040 | +3.6 | 1,070,738 |
| 10/8 | 30,050 | 30,050 | 28,160 | 28,950 | -750 | -2.5 | 2,582,383 |
| 10/1 | 31,050 | 31,200 | 29,590 | 29,700 | -1,300 | -4.2 | 1,301,002 |
| 9/24 | 30,600 | 31,050 | 30,300 | 31,000 | -250 | -0.8 | 770,683 |
| 9/17 | 31,150 | 31,600 | 30,950 | 31,250 | +100 | +0.3 | 1,007,194 |
| 9/10 | 30,300 | 31,150 | 30,200 | 31,150 | +1,310 | +4.4 | 1,913,473 |
| 9/3 | 28,580 | 29,890 | 28,300 | 29,840 | +1,510 | +5.3 | 1,756,803 |
| 8/27 | 27,890 | 28,590 | 27,890 | 28,330 | +630 | +2.3 | 605,024 |
| 8/20 | 28,520 | 28,520 | 27,640 | 27,700 | -990 | -3.5 | 1,257,430 |
| 8/13 | 28,570 | 28,980 | 28,500 | 28,690 | +180 | +0.6 | 773,966 |
| 8/6 | 28,240 | 28,620 | 28,170 | 28,510 | +520 | +1.9 | 724,753 |
| 7/30 | 28,760 | 28,760 | 27,960 | 27,990 | -230 | -0.8 | 1,211,861 |
| 7/21 | 28,340 | 28,590 | 28,010 | 28,220 | -500 | -1.7 | 1,073,090 |
| 7/16 | 29,270 | 29,580 | 28,550 | 28,720 | +30 | +0.1 | 1,557,370 |
| 7/9 | 29,810 | 29,820 | 28,110 | 28,690 | -1,170 | -3.9 | 3,116,342 |
▶︎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
