1619東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 建設・資材 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
31,360 (24/03/22) | 22,135 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
31,360 (24/03/22) | 20,395 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 31,380 | 31,380 | 30,590 | 30,670 | -410 | -1.3 | 135 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 30,910 | 31,180 | 30,910 | 31,080 | +240 | +0.8 | 226 |
3/26 | 30,720 | 30,870 | 30,690 | 30,840 | +10 | +0.0 | 51 |
3/25 | 30,890 | 31,090 | 30,830 | 30,830 | -260 | -0.8 | 149 |
3/22 | 31,360 | 31,360 | 30,940 | 31,090 | +40 | +0.1 | 172 |
3/21 | 31,200 | 31,200 | 30,800 | 31,050 | +730 | +2.4 | 421 |
3/19 | 30,130 | 30,430 | 30,060 | 30,320 | +170 | +0.6 | 297 |
3/18 | 30,040 | 30,180 | 29,905 | 30,150 | +375 | +1.3 | 230 |
3/15 | 29,540 | 29,900 | 29,540 | 29,775 | +145 | +0.5 | 1,123 |
3/14 | 29,355 | 29,630 | 29,325 | 29,630 | +245 | +0.8 | 64 |
3/13 | 29,550 | 29,775 | 29,250 | 29,385 | -90 | -0.3 | 102 |
3/12 | 29,355 | 29,475 | 28,980 | 29,475 | +85 | +0.3 | 586 |
3/11 | 29,910 | 29,910 | 29,145 | 29,390 | -780 | -2.6 | 584 |
3/8 | 29,600 | 30,280 | 29,600 | 30,170 | +570 | +1.9 | 570 |
3/7 | 29,990 | 29,990 | 29,505 | 29,600 | -180 | -0.6 | 118 |
3/6 | 29,480 | 29,790 | 29,475 | 29,780 | +245 | +0.8 | 178 |
3/5 | 29,125 | 29,590 | 29,125 | 29,535 | +535 | +1.8 | 467 |
3/4 | 29,100 | 29,195 | 28,900 | 29,000 | -85 | -0.3 | 167 |
3/1 | 28,870 | 29,105 | 28,870 | 29,085 | +100 | +0.4 | 52 |
2/29 | 28,925 | 28,985 | 28,755 | 28,985 | +60 | +0.2 | 72 |
2/28 | 28,800 | 28,990 | 28,790 | 28,925 | +95 | +0.3 | 35 |
2/27 | 28,910 | 29,015 | 28,830 | 28,830 | -175 | -0.6 | 67 |
2/26 | 29,050 | 29,165 | 28,985 | 29,005 | +70 | +0.2 | 96 |
2/22 | 28,850 | 28,940 | 28,810 | 28,935 | +400 | +1.4 | 409 |
2/21 | 28,680 | 28,680 | 28,535 | 28,535 | -5 | +0.0 | 14 |
2/20 | 28,700 | 28,740 | 28,505 | 28,540 | -160 | -0.6 | 259 |
2/19 | 28,360 | 28,700 | 28,360 | 28,700 | +340 | +1.2 | 137 |
2/16 | 28,090 | 28,500 | 28,090 | 28,360 | +270 | +1.0 | 227 |
2/15 | 28,265 | 28,265 | 27,945 | 28,090 | -125 | -0.4 | 49 |
2/14 | 28,390 | 28,390 | 28,090 | 28,215 | -205 | -0.7 | 157 |
2/13 | 28,335 | 28,450 | 28,005 | 28,420 | +175 | +0.6 | 121 |
▶︎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