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 |
---|---|
31,380 (24/03/28) | 23,515 (23/04/28) |
年初来高値 | 年初来安値 |
---|---|
31,380 (24/03/28) | 26,780 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 30,600 | 30,820 | 30,370 | 30,680 | +190 | +0.6 | 343 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 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 |
2/9 | 28,185 | 28,420 | 28,185 | 28,245 | -175 | -0.6 | 189 |
2/8 | 28,800 | 28,800 | 28,400 | 28,420 | -345 | -1.2 | 457 |
2/7 | 28,515 | 28,830 | 28,515 | 28,765 | +195 | +0.7 | 262 |
2/6 | 28,640 | 28,720 | 28,570 | 28,570 | -100 | -0.4 | 100 |
2/5 | 28,580 | 28,705 | 28,445 | 28,670 | +225 | +0.8 | 118 |
2/2 | 28,520 | 28,565 | 28,365 | 28,445 | +80 | +0.3 | 1,454 |
2/1 | 28,270 | 28,420 | 28,260 | 28,365 | 0 | 0.0 | 92 |
1/31 | 28,160 | 28,375 | 28,160 | 28,365 | +65 | +0.2 | 147 |
1/30 | 28,350 | 28,360 | 28,240 | 28,300 | +55 | +0.2 | 40 |
▶︎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