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 |
|---|---|
| 39,770 (24/07/19) | 33,750 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 39,770 (24/07/19) | 33,750 (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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 37,940 | 37,940 | 37,180 | 37,180 | -520 | -1.4 | 911 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 37,580 | 37,730 | 37,250 | 37,700 | +60 | +0.2 | 213 |
| 11/15 | 38,020 | 38,170 | 37,370 | 37,640 | -470 | -1.2 | 1,392 |
| 11/8 | 37,820 | 38,500 | 37,610 | 38,110 | +410 | +1.1 | 425 |
| 11/1 | 37,390 | 38,660 | 37,350 | 37,700 | +310 | +0.8 | 343 |
| 10/25 | 37,850 | 37,850 | 37,070 | 37,390 | -470 | -1.2 | 365 |
| 10/18 | 38,350 | 38,670 | 37,860 | 37,860 | -490 | -1.3 | 465 |
| 10/11 | 39,270 | 39,270 | 38,330 | 38,350 | -280 | -0.7 | 1,729 |
| 10/4 | 37,560 | 39,340 | 37,560 | 38,630 | -370 | -1.0 | 301 |
| 9/27 | 37,820 | 39,000 | 37,510 | 39,000 | +1,500 | +4.0 | 1,545 |
| 9/20 | 36,900 | 37,710 | 36,870 | 37,500 | +600 | +1.6 | 3,699 |
| 9/13 | 37,000 | 38,260 | 36,900 | 36,900 | -720 | -1.9 | 2,198 |
| 9/6 | 37,600 | 37,760 | 37,060 | 37,620 | +10 | +0.0 | 1,199 |
| 8/30 | 37,410 | 37,670 | 37,210 | 37,610 | +130 | +0.4 | 429 |
| 8/23 | 36,840 | 37,560 | 36,730 | 37,480 | +500 | +1.4 | 359 |
| 8/16 | 35,530 | 37,000 | 35,500 | 36,980 | +1,980 | +5.7 | 706 |
| 8/9 | 34,950 | 36,730 | 33,750 | 35,000 | -2,000 | -5.4 | 1,577 |
| 8/2 | 38,960 | 39,440 | 36,960 | 37,000 | -1,900 | -4.9 | 1,860 |
| 7/26 | 39,420 | 39,670 | 38,430 | 38,900 | -580 | -1.5 | 1,169 |
| 7/19 | 39,030 | 39,770 | 38,620 | 39,480 | -20 | -0.1 | 952 |
| 7/12 | 38,290 | 39,500 | 38,290 | 39,500 | +1,060 | +2.8 | 854 |
| 7/5 | 38,560 | 38,810 | 38,210 | 38,440 | +70 | +0.2 | 1,030 |
| 6/28 | 38,000 | 38,810 | 37,940 | 38,370 | +450 | +1.2 | 472 |
| 6/21 | 38,100 | 38,330 | 37,560 | 37,920 | -420 | -1.1 | 692 |
| 6/14 | 38,950 | 39,300 | 37,980 | 38,340 | -400 | -1.0 | 805 |
| 6/7 | 38,470 | 39,500 | 38,420 | 38,740 | +410 | +1.1 | 500 |
| 5/31 | 38,910 | 38,910 | 37,640 | 38,330 | -460 | -1.2 | 676 |
| 5/24 | 39,220 | 39,400 | 38,470 | 38,790 | -190 | -0.5 | 480 |
| 5/17 | 39,060 | 39,260 | 38,540 | 38,980 | -240 | -0.6 | 613 |
| 5/10 | 38,890 | 39,300 | 38,300 | 39,220 | +570 | +1.5 | 244 |
| 5/2 | 38,490 | 38,870 | 38,350 | 38,650 | +310 | +0.8 | 966 |
▶︎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
