1545東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＮＥＸＴ ＦＵＮＤＳ ＮＡＳＤＡＱ－１００ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 28,440 (24/04/12) | 18,120 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 28,440 (24/04/12) | 23,685 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 28,155 | 28,280 | 27,485 | 27,520 | -375 | -1.3 | 160,744 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 26,845 | 27,925 | 26,740 | 27,895 | +945 | +3.5 | 191,997 |
| 4/19 | 28,060 | 28,250 | 26,540 | 26,950 | -1,480 | -5.2 | 218,771 |
| 4/12 | 27,865 | 28,440 | 27,810 | 28,430 | +880 | +3.2 | 139,002 |
| 4/5 | 28,195 | 28,220 | 27,355 | 27,550 | -420 | -1.5 | 152,967 |
| 3/29 | 28,140 | 28,170 | 27,960 | 27,970 | -190 | -0.7 | 133,688 |
| 3/22 | 26,945 | 28,230 | 26,925 | 28,160 | +1,145 | +4.2 | 443,689 |
| 3/15 | 26,825 | 27,275 | 26,755 | 27,015 | -375 | -1.4 | 227,395 |
| 3/8 | 27,860 | 27,900 | 27,005 | 27,390 | -195 | -0.7 | 294,189 |
| 3/1 | 27,350 | 27,590 | 27,115 | 27,585 | +565 | +2.1 | 417,507 |
| 2/22 | 26,960 | 27,050 | 26,585 | 27,020 | -195 | -0.7 | 309,358 |
| 2/16 | 27,025 | 27,260 | 26,825 | 27,215 | +315 | +1.2 | 404,101 |
| 2/9 | 26,490 | 26,930 | 26,295 | 26,900 | +775 | +3.0 | 396,163 |
| 2/2 | 26,055 | 26,300 | 25,545 | 26,125 | +120 | +0.5 | 246,351 |
| 1/26 | 26,030 | 26,300 | 25,960 | 26,005 | +380 | +1.5 | 360,011 |
| 1/19 | 24,710 | 25,635 | 24,685 | 25,625 | +900 | +3.6 | 331,024 |
| 1/12 | 24,280 | 24,845 | 24,155 | 24,725 | +870 | +3.7 | 276,601 |
| 1/5 | 23,735 | 23,915 | 23,685 | 23,855 | -360 | -1.5 | 124,663 |
| 12/29 | 24,220 | 24,420 | 24,145 | 24,215 | +125 | +0.5 | 227,231 |
| 12/22 | 23,950 | 24,545 | 23,910 | 24,090 | +290 | +1.2 | 318,268 |
| 12/15 | 23,620 | 24,175 | 23,605 | 23,800 | +485 | +2.1 | 322,993 |
| 12/8 | 23,660 | 23,810 | 23,095 | 23,315 | -550 | -2.3 | 432,591 |
| 12/1 | 24,135 | 24,140 | 23,800 | 23,865 | -320 | -1.3 | 237,385 |
| 11/24 | 23,995 | 24,265 | 23,785 | 24,185 | +55 | +0.2 | 218,506 |
| 11/17 | 23,745 | 24,225 | 23,705 | 24,130 | +880 | +3.8 | 326,970 |
| 11/10 | 22,835 | 23,395 | 22,825 | 23,250 | +820 | +3.7 | 325,555 |
| 11/2 | 21,590 | 22,440 | 21,570 | 22,430 | +795 | +3.7 | 182,741 |
| 10/27 | 22,165 | 22,325 | 21,590 | 21,635 | -690 | -3.1 | 243,657 |
| 10/20 | 22,765 | 22,975 | 22,325 | 22,325 | -685 | -3.0 | 184,546 |
| 10/13 | 22,605 | 23,100 | 22,575 | 23,010 | +860 | +3.9 | 213,866 |
| 10/6 | 22,405 | 22,520 | 21,890 | 22,150 | -85 | -0.4 | 251,825 |
▶︎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