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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 37,940 | 37,940 | 37,180 | 37,810 | +110 | +0.3 | 1,098 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 27,910 | 28,240 | 27,910 | 28,130 | +400 | +1.4 | 13 |
| 9/13 | 27,050 | 27,730 | 26,960 | 27,730 | +1,020 | +3.8 | 58 |
| 9/6 | 26,710 | 26,780 | 26,600 | 26,710 | -130 | -0.5 | 36 |
| 8/30 | 26,300 | 26,840 | 26,220 | 26,840 | +140 | +0.5 | 116 |
| 8/23 | 26,710 | 26,710 | 26,360 | 26,700 | +180 | +0.7 | 197 |
| 8/16 | 26,620 | 26,620 | 26,220 | 26,520 | -610 | -2.3 | 175 |
| 8/9 | 27,090 | 27,130 | 26,390 | 27,130 | -90 | -0.3 | 26 |
| 8/2 | 27,460 | 27,860 | 27,220 | 27,220 | -240 | -0.9 | 368 |
| 7/26 | 28,030 | 28,030 | 27,460 | 27,460 | -570 | -2.0 | 220 |
| 7/19 | 28,010 | 28,030 | 27,310 | 28,030 | -80 | -0.3 | 661 |
| 7/12 | 28,910 | 28,910 | 27,880 | 28,110 | -670 | -2.3 | 564 |
| 7/5 | 28,450 | 29,040 | 28,320 | 28,780 | +700 | +2.5 | 204 |
| 6/28 | 28,210 | 28,210 | 28,000 | 28,080 | -260 | -0.9 | 271 |
| 6/21 | 28,230 | 28,340 | 28,230 | 28,340 | +220 | +0.8 | 4 |
| 6/14 | 28,200 | 28,500 | 28,120 | 28,120 | +170 | +0.6 | 4 |
| 6/7 | 27,770 | 28,010 | 27,600 | 27,950 | -250 | -0.9 | 11 |
| 5/31 | 28,950 | 28,950 | 28,090 | 28,200 | -840 | -2.9 | 23 |
| 5/24 | 28,820 | 29,080 | 28,800 | 29,040 | +370 | +1.3 | 51 |
| 5/17 | 28,100 | 28,750 | 27,990 | 28,670 | +570 | +2.0 | 231 |
| 5/10 | 29,450 | 29,510 | 27,870 | 28,100 | -1,410 | -4.8 | 236 |
| 4/26 | 29,300 | 29,510 | 29,300 | 29,510 | +160 | +0.6 | 8 |
| 4/19 | 29,560 | 29,630 | 29,350 | 29,350 | -130 | -0.4 | 8 |
| 4/12 | 29,860 | 29,860 | 29,480 | 29,480 | -720 | -2.4 | 4 |
| 4/5 | 31,000 | 31,000 | 30,200 | 30,200 | -250 | -0.8 | 5 |
| 3/29 | 30,500 | 30,500 | 30,450 | 30,450 | +150 | +0.5 | 6 |
| 3/22 | 30,150 | 30,300 | 30,150 | 30,300 | +360 | +1.2 | 21 |
| 3/15 | 29,660 | 29,940 | 29,660 | 29,940 | +190 | +0.6 | 8 |
| 3/8 | 30,200 | 30,200 | 29,750 | 29,750 | -160 | -0.5 | 9 |
| 3/1 | 29,970 | 29,970 | 29,910 | 29,910 | ー | ー | 11 |
▶︎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
