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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 29,100 | 29,445 | 28,650 | 28,995 | +40 | +0.1 | 189 |
| 7/29 | 29,000 | 29,500 | 28,900 | 28,955 | -80 | -0.3 | 254 |
| 7/22 | 28,815 | 29,040 | 28,465 | 29,035 | +160 | +0.6 | 138 |
| 7/15 | 29,535 | 29,865 | 28,605 | 28,875 | -555 | -1.9 | 224 |
| 7/8 | 29,025 | 29,680 | 28,950 | 29,430 | +715 | +2.5 | 743 |
| 7/1 | 28,650 | 29,195 | 28,280 | 28,715 | +165 | +0.6 | 366 |
| 6/24 | 27,780 | 28,550 | 27,360 | 28,550 | +900 | +3.3 | 394 |
| 6/17 | 27,250 | 27,650 | 27,090 | 27,650 | +255 | +0.9 | 609 |
| 6/10 | 27,410 | 27,900 | 27,395 | 27,395 | -35 | -0.1 | 247 |
| 6/3 | 27,465 | 27,640 | 27,115 | 27,430 | +460 | +1.7 | 667 |
| 5/27 | 27,340 | 27,400 | 26,870 | 26,970 | -175 | -0.6 | 506 |
| 5/20 | 27,870 | 27,870 | 26,870 | 27,145 | -565 | -2.0 | 300 |
| 5/13 | 28,010 | 28,010 | 27,355 | 27,710 | -395 | -1.4 | 302 |
| 5/6 | 28,000 | 28,145 | 27,575 | 28,105 | +460 | +1.7 | 366 |
| 4/28 | 27,185 | 27,830 | 27,090 | 27,645 | +140 | +0.5 | 1,167 |
| 4/22 | 27,145 | 27,575 | 26,685 | 27,505 | +135 | +0.5 | 794 |
| 4/15 | 27,445 | 27,545 | 27,180 | 27,370 | -85 | -0.3 | 350 |
| 4/8 | 27,720 | 27,720 | 26,955 | 27,455 | -10 | +0.0 | 245 |
| 4/1 | 27,600 | 28,000 | 27,050 | 27,465 | -85 | -0.3 | 847 |
| 3/25 | 27,905 | 27,945 | 27,135 | 27,550 | +145 | +0.5 | 392 |
| 3/18 | 26,475 | 27,480 | 26,415 | 27,405 | +855 | +3.2 | 707 |
| 3/11 | 27,165 | 27,440 | 26,075 | 26,550 | -735 | -2.7 | 718 |
| 3/4 | 27,900 | 28,100 | 27,285 | 27,285 | -295 | -1.1 | 663 |
| 2/25 | 28,385 | 28,645 | 27,435 | 27,580 | -1,165 | -4.1 | 945 |
| 2/18 | 28,075 | 29,000 | 28,075 | 28,745 | +545 | +1.9 | 502 |
| 2/10 | 27,750 | 28,325 | 27,750 | 28,200 | +490 | +1.8 | 766 |
| 2/4 | 27,750 | 27,855 | 27,400 | 27,710 | -540 | -1.9 | 85 |
| 1/28 | 27,675 | 28,250 | 27,085 | 28,250 | +650 | +2.4 | 113 |
| 1/21 | 27,985 | 27,985 | 26,900 | 27,600 | -160 | -0.6 | 392 |
| 1/14 | 28,245 | 28,250 | 27,700 | 27,760 | -380 | -1.4 | 154 |
▶︎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
