1489東証E貸借
構成銘柄 ETF銘柄一覧
NEXT FUNDS 日経平均高配当株50指数連動型上場投信 株価時系列データ
PTS
2,438
円
(23:56)
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 |
---|---|
2,411 (24/05/29) | 1,603 (23/06/06) |
年初来高値 | 年初来安値 |
---|---|
2,411 (24/05/29) | 1,929 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 2,422 | 2,452 | 2,422 | 2,450 | +43 | +1.8 | 701,185 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 2,269 | 2,269 | 2,229 | 2,234 | -21 | -0.9 | 975,728 |
3/1 | 2,219 | 2,257 | 2,217 | 2,255 | +39 | +1.8 | 1,036,146 |
2/29 | 2,216 | 2,222 | 2,200 | 2,216 | +8 | +0.4 | 661,780 |
2/28 | 2,218 | 2,224 | 2,199 | 2,208 | -8 | -0.4 | 989,961 |
2/27 | 2,205 | 2,232 | 2,203 | 2,216 | +10 | +0.5 | 893,227 |
2/26 | 2,216 | 2,220 | 2,193 | 2,206 | -2 | -0.1 | 850,767 |
2/22 | 2,201 | 2,215 | 2,199 | 2,208 | +20 | +0.9 | 729,297 |
2/21 | 2,190 | 2,199 | 2,177 | 2,188 | -2 | -0.1 | 1,045,831 |
2/20 | 2,206 | 2,208 | 2,183 | 2,190 | -8 | -0.4 | 895,852 |
2/19 | 2,172 | 2,198 | 2,172 | 2,198 | +29 | +1.3 | 1,116,888 |
2/16 | 2,139 | 2,177 | 2,137 | 2,169 | +42 | +2.0 | 1,110,230 |
2/15 | 2,135 | 2,142 | 2,120 | 2,127 | +7 | +0.3 | 443,626 |
2/14 | 2,125 | 2,126 | 2,105 | 2,120 | -8 | -0.4 | 889,727 |
2/13 | 2,100 | 2,128 | 2,092 | 2,128 | +43 | +2.1 | 1,493,088 |
2/9 | 2,100 | 2,106 | 2,080 | 2,085 | -20 | -1.0 | 1,171,511 |
2/8 | 2,120 | 2,120 | 2,098 | 2,105 | -8 | -0.4 | 492,965 |
2/7 | 2,092 | 2,113 | 2,089 | 2,113 | +18 | +0.9 | 374,780 |
2/6 | 2,115 | 2,117 | 2,091 | 2,095 | -19 | -0.9 | 481,045 |
2/5 | 2,126 | 2,127 | 2,102 | 2,114 | +12 | +0.6 | 351,245 |
2/2 | 2,121 | 2,121 | 2,086 | 2,102 | -13 | -0.6 | 1,109,211 |
2/1 | 2,125 | 2,132 | 2,108 | 2,115 | -22 | -1.0 | 641,112 |
1/31 | 2,114 | 2,137 | 2,106 | 2,137 | +23 | +1.1 | 459,640 |
1/30 | 2,119 | 2,121 | 2,107 | 2,114 | -2 | -0.1 | 350,577 |
1/29 | 2,100 | 2,119 | 2,097 | 2,116 | +35 | +1.7 | 484,708 |
1/26 | 2,110 | 2,110 | 2,078 | 2,081 | -29 | -1.4 | 705,020 |
1/25 | 2,106 | 2,117 | 2,101 | 2,110 | +7 | +0.3 | 421,874 |
1/24 | 2,099 | 2,107 | 2,092 | 2,103 | +5 | +0.2 | 547,757 |
1/23 | 2,108 | 2,121 | 2,090 | 2,098 | -7 | -0.3 | 971,444 |
1/22 | 2,100 | 2,105 | 2,080 | 2,105 | +25 | +1.2 | 666,643 |
1/19 | 2,107 | 2,107 | 2,071 | 2,080 | +2 | +0.1 | 861,187 |
▶︎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