1617東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 食品 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 |
---|---|
39,550 (24/03/28) | 32,120 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
39,550 (24/03/28) | 35,500 (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) |
---|---|---|---|---|---|---|---|
5/10 | 38,300 | 38,950 | 38,300 | 38,920 | +350 | +0.9 | 33 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/25 | 37,690 | 37,950 | 37,690 | 37,690 | -230 | -0.6 | 448 |
3/22 | 37,930 | 37,930 | 37,640 | 37,920 | +160 | +0.4 | 91 |
3/21 | 37,710 | 37,960 | 37,650 | 37,760 | +100 | +0.3 | 321 |
3/19 | 37,440 | 37,700 | 37,270 | 37,660 | +210 | +0.6 | 112 |
3/18 | 37,220 | 37,460 | 37,150 | 37,450 | +570 | +1.6 | 407 |
3/15 | 36,790 | 37,070 | 36,790 | 36,880 | -80 | -0.2 | 296 |
3/14 | 36,500 | 36,980 | 36,500 | 36,960 | +420 | +1.2 | 222 |
3/13 | 36,760 | 36,780 | 36,400 | 36,540 | -10 | +0.0 | 201 |
3/12 | 36,550 | 36,550 | 36,200 | 36,550 | -70 | -0.2 | 459 |
3/11 | 36,560 | 36,620 | 36,300 | 36,620 | -210 | -0.6 | 329 |
3/8 | 36,700 | 37,200 | 36,450 | 36,830 | -60 | -0.2 | 400 |
3/7 | 37,480 | 37,500 | 36,880 | 36,890 | -100 | -0.3 | 353 |
3/6 | 36,810 | 36,990 | 36,810 | 36,990 | +290 | +0.8 | 272 |
3/5 | 36,560 | 36,740 | 36,380 | 36,700 | +80 | +0.2 | 341 |
3/4 | 36,930 | 36,930 | 36,550 | 36,620 | -470 | -1.3 | 347 |
3/1 | 37,440 | 37,440 | 36,900 | 37,090 | +110 | +0.3 | 163 |
2/29 | 37,190 | 37,190 | 36,760 | 36,980 | -200 | -0.5 | 204 |
2/28 | 37,260 | 37,270 | 37,080 | 37,180 | -70 | -0.2 | 71 |
2/27 | 38,310 | 38,310 | 37,250 | 37,250 | -360 | -1.0 | 91 |
2/26 | 37,790 | 37,920 | 37,600 | 37,610 | -180 | -0.5 | 123 |
2/22 | 37,570 | 37,800 | 37,570 | 37,790 | +430 | +1.2 | 156 |
2/21 | 37,010 | 37,510 | 37,010 | 37,360 | 0 | 0.0 | 43 |
2/20 | 37,400 | 37,510 | 37,270 | 37,360 | +20 | +0.1 | 327 |
2/19 | 37,040 | 37,350 | 37,040 | 37,340 | +240 | +0.7 | 159 |
2/16 | 37,360 | 37,360 | 36,800 | 37,100 | +190 | +0.5 | 102 |
2/15 | 37,210 | 37,210 | 36,750 | 36,910 | -290 | -0.8 | 177 |
2/14 | 37,170 | 37,420 | 37,000 | 37,200 | -340 | -0.9 | 75 |
2/13 | 37,410 | 37,720 | 37,240 | 37,540 | +300 | +0.8 | 71 |
2/9 | 37,370 | 37,370 | 37,150 | 37,240 | -30 | -0.1 | 83 |
2/8 | 37,330 | 37,430 | 37,050 | 37,270 | -40 | -0.1 | 32 |
▶︎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