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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 30,150 | 30,250 | 29,710 | 29,860 | -340 | -1.1 | 878,914 |
| 6/25 | 29,500 | 30,250 | 28,830 | 30,200 | +100 | +0.3 | 2,117,911 |
| 6/18 | 30,250 | 30,600 | 29,950 | 30,100 | +50 | +0.2 | 1,018,113 |
| 6/11 | 30,300 | 30,350 | 29,870 | 30,050 | 0 | 0.0 | 1,029,399 |
| 6/4 | 30,100 | 30,250 | 29,630 | 30,050 | -150 | -0.5 | 1,853,925 |
| 5/28 | 29,300 | 30,300 | 29,270 | 30,200 | +810 | +2.8 | 1,153,022 |
| 5/21 | 29,380 | 29,560 | 28,660 | 29,390 | +260 | +0.9 | 1,391,193 |
| 5/14 | 30,500 | 30,800 | 28,420 | 29,130 | -1,320 | -4.3 | 3,169,800 |
| 5/7 | 30,100 | 30,600 | 30,100 | 30,450 | +530 | +1.8 | 442,802 |
| 4/30 | 30,100 | 30,350 | 29,830 | 29,920 | -180 | -0.6 | 837,244 |
| 4/23 | 30,850 | 30,950 | 29,470 | 30,100 | -750 | -2.4 | 3,232,758 |
| 4/16 | 30,950 | 31,050 | 30,600 | 30,850 | 0 | 0.0 | 1,182,226 |
| 4/9 | 31,200 | 31,350 | 30,600 | 30,850 | -100 | -0.3 | 1,076,341 |
| 4/2 | 30,450 | 31,000 | 30,100 | 30,950 | +900 | +3.0 | 894,797 |
| 3/26 | 30,250 | 30,400 | 29,260 | 30,050 | -650 | -2.1 | 2,749,748 |
| 3/19 | 30,750 | 31,450 | 30,550 | 30,700 | +50 | +0.2 | 854,853 |
| 3/12 | 30,250 | 30,700 | 29,490 | 30,650 | +890 | +3.0 | 2,783,019 |
| 3/5 | 30,450 | 30,950 | 29,190 | 29,760 | -140 | -0.5 | 2,034,836 |
| 2/26 | 31,250 | 31,400 | 29,900 | 29,900 | -1,050 | -3.4 | 1,392,550 |
| 2/19 | 30,600 | 31,700 | 30,600 | 30,950 | +500 | +1.6 | 1,382,144 |
| 2/12 | 29,740 | 30,600 | 29,710 | 30,450 | +780 | +2.6 | 1,111,281 |
| 2/5 | 28,500 | 29,680 | 28,480 | 29,670 | +1,090 | +3.8 | 1,453,106 |
| 1/29 | 29,590 | 29,700 | 28,520 | 28,580 | -930 | -3.2 | 1,530,026 |
| 1/22 | 29,060 | 29,740 | 28,970 | 29,510 | +150 | +0.5 | 1,032,697 |
| 1/15 | 28,920 | 29,880 | 28,830 | 29,360 | +370 | +1.3 | 1,259,848 |
| 1/8 | 28,480 | 28,990 | 27,830 | 28,990 | +650 | +2.3 | 1,220,210 |
| 12/30 | 27,490 | 28,460 | 27,440 | 28,340 | +890 | +3.2 | 672,130 |
| 12/25 | 27,640 | 27,700 | 27,160 | 27,450 | -120 | -0.4 | 715,374 |
| 12/18 | 27,480 | 27,670 | 27,400 | 27,570 | +130 | +0.5 | 573,574 |
| 12/11 | 27,680 | 27,690 | 27,100 | 27,440 | -130 | -0.5 | 1,033,395 |
▶︎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
