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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 29,905 | 30,380 | 29,840 | 30,370 | +425 | +1.4 | 214 |
| 2/24 | 29,820 | 30,080 | 29,750 | 29,945 | +230 | +0.8 | 139 |
| 2/17 | 29,270 | 29,785 | 29,050 | 29,715 | +620 | +2.1 | 176 |
| 2/10 | 29,240 | 29,500 | 29,095 | 29,095 | +95 | +0.3 | 757 |
| 2/3 | 29,130 | 29,590 | 28,955 | 29,000 | -155 | -0.5 | 279 |
| 1/27 | 28,900 | 29,475 | 28,900 | 29,155 | +380 | +1.3 | 460 |
| 1/20 | 28,210 | 28,820 | 28,210 | 28,775 | +515 | +1.8 | 152 |
| 1/13 | 28,565 | 28,800 | 28,250 | 28,260 | -210 | -0.7 | 828 |
| 1/6 | 29,000 | 29,000 | 28,430 | 28,470 | -805 | -2.8 | 242 |
| 12/30 | 29,620 | 29,860 | 29,220 | 29,275 | -315 | -1.1 | 183 |
| 12/23 | 29,915 | 29,915 | 29,290 | 29,590 | -410 | -1.4 | 1,312 |
| 12/16 | 29,995 | 30,200 | 29,895 | 30,000 | -110 | -0.4 | 333 |
| 12/9 | 29,730 | 30,110 | 29,520 | 30,110 | +265 | +0.9 | 2,011 |
| 12/2 | 30,460 | 30,460 | 29,715 | 29,845 | -615 | -2.0 | 3,644 |
| 11/25 | 29,845 | 30,470 | 29,710 | 30,460 | +795 | +2.7 | 329 |
| 11/18 | 29,605 | 29,665 | 28,860 | 29,665 | +115 | +0.4 | 155 |
| 11/11 | 29,335 | 30,020 | 29,005 | 29,550 | +225 | +0.8 | 260 |
| 11/4 | 28,715 | 29,650 | 28,655 | 29,325 | +805 | +2.8 | 147 |
| 10/28 | 29,095 | 29,095 | 28,445 | 28,520 | -200 | -0.7 | 220 |
| 10/21 | 29,100 | 29,445 | 28,720 | 28,720 | -630 | -2.2 | 208 |
| 10/14 | 28,945 | 29,350 | 28,795 | 29,350 | +185 | +0.6 | 79 |
| 10/7 | 29,150 | 29,870 | 28,670 | 29,165 | 0 | 0.0 | 138 |
| 9/30 | 28,665 | 29,425 | 28,600 | 29,165 | +155 | +0.5 | 199 |
| 9/22 | 29,255 | 29,260 | 28,810 | 29,010 | +10 | +0.0 | 45 |
| 9/16 | 29,395 | 29,450 | 28,845 | 29,000 | -290 | -1.0 | 76 |
| 9/9 | 28,990 | 29,290 | 28,550 | 29,290 | +110 | +0.4 | 152 |
| 9/2 | 29,135 | 29,555 | 29,100 | 29,180 | -265 | -0.9 | 196 |
| 8/26 | 29,545 | 29,735 | 29,360 | 29,445 | -190 | -0.6 | 481 |
| 8/19 | 29,380 | 29,750 | 29,340 | 29,635 | +310 | +1.1 | 140 |
| 8/12 | 29,085 | 29,750 | 28,715 | 29,325 | +330 | +1.1 | 131 |
▶︎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
