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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 27,825 | 28,475 | 27,790 | 28,140 | +15 | +0.1 | 174 |
| 12/30 | 27,825 | 28,270 | 27,785 | 28,125 | +190 | +0.7 | 101 |
| 12/24 | 28,155 | 28,190 | 27,875 | 27,935 | -60 | -0.2 | 378 |
| 12/17 | 27,585 | 28,280 | 27,420 | 27,995 | +495 | +1.8 | 133 |
| 12/10 | 27,480 | 28,095 | 27,155 | 27,500 | +410 | +1.5 | 225 |
| 12/3 | 27,915 | 27,915 | 26,600 | 27,090 | -510 | -1.9 | 332 |
| 11/26 | 28,040 | 28,240 | 27,410 | 27,600 | -530 | -1.9 | 278 |
| 11/19 | 28,750 | 28,870 | 28,070 | 28,130 | -700 | -2.4 | 351 |
| 11/12 | 29,710 | 29,710 | 28,290 | 28,830 | -460 | -1.6 | 304 |
| 11/5 | 29,290 | 29,720 | 29,270 | 29,290 | +230 | +0.8 | 126 |
| 10/29 | 28,730 | 29,060 | 28,420 | 29,060 | +300 | +1.0 | 213 |
| 10/22 | 30,000 | 30,000 | 28,760 | 28,760 | -860 | -2.9 | 503 |
| 10/15 | 29,180 | 29,620 | 29,180 | 29,620 | +260 | +0.9 | 101 |
| 10/8 | 29,060 | 29,360 | 28,840 | 29,360 | +300 | +1.0 | 139 |
| 10/1 | 29,960 | 29,960 | 28,990 | 29,060 | -710 | -2.4 | 359 |
| 9/24 | 29,830 | 30,050 | 29,450 | 29,770 | -480 | -1.6 | 201 |
| 9/17 | 29,780 | 30,250 | 29,780 | 30,250 | +490 | +1.7 | 215 |
| 9/10 | 29,690 | 29,760 | 29,260 | 29,760 | +570 | +2.0 | 278 |
| 9/3 | 28,170 | 29,190 | 27,890 | 29,190 | +1,030 | +3.7 | 316 |
| 8/27 | 27,940 | 28,260 | 27,920 | 28,160 | +460 | +1.7 | 170 |
| 8/20 | 27,680 | 27,820 | 27,240 | 27,700 | +110 | +0.4 | 337 |
| 8/13 | 27,400 | 27,790 | 27,400 | 27,590 | +140 | +0.5 | 248 |
| 8/6 | 27,350 | 27,700 | 27,270 | 27,450 | +360 | +1.3 | 96 |
| 7/30 | 27,900 | 27,950 | 27,080 | 27,090 | -530 | -1.9 | 192 |
| 7/21 | 27,370 | 27,690 | 27,050 | 27,620 | +20 | +0.1 | 293 |
| 7/16 | 27,940 | 28,510 | 27,560 | 27,600 | +10 | +0.0 | 403 |
| 7/9 | 28,230 | 28,240 | 27,310 | 27,590 | -660 | -2.3 | 397 |
| 7/2 | 28,500 | 28,500 | 28,040 | 28,250 | -260 | -0.9 | 463 |
| 6/25 | 28,160 | 28,600 | 27,840 | 28,510 | +70 | +0.3 | 269 |
| 6/18 | 28,480 | 28,950 | 28,320 | 28,440 | +150 | +0.5 | 279 |
▶︎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
