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
取引時間外
(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 |
---|---|
31,780 (24/05/10) | 23,750 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
31,780 (24/05/10) | 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) |
---|---|---|---|---|---|---|---|
5/13 | 31,330 | 31,330 | 31,010 | 31,010 | -410 | -1.3 | 53 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
1/29 | 27,975 | 28,355 | 27,975 | 28,245 | +170 | +0.6 | 106 |
1/26 | 28,065 | 28,155 | 28,000 | 28,075 | -255 | -0.9 | 195 |
1/25 | 28,220 | 28,330 | 28,165 | 28,330 | +140 | +0.5 | 2,112 |
1/24 | 28,405 | 28,475 | 28,100 | 28,190 | -385 | -1.4 | 220 |
1/23 | 28,675 | 28,760 | 28,435 | 28,575 | -25 | -0.1 | 371 |
1/22 | 28,330 | 28,600 | 28,330 | 28,600 | +500 | +1.8 | 126 |
1/19 | 28,185 | 28,185 | 28,035 | 28,100 | +280 | +1.0 | 114 |
1/18 | 27,835 | 27,975 | 27,820 | 27,820 | -130 | -0.5 | 97 |
1/17 | 28,230 | 28,480 | 27,950 | 27,950 | -65 | -0.2 | 243 |
1/16 | 28,440 | 28,440 | 28,015 | 28,015 | -305 | -1.1 | 345 |
1/15 | 28,190 | 28,340 | 28,055 | 28,320 | +420 | +1.5 | 670 |
1/12 | 28,075 | 28,140 | 27,845 | 27,900 | -65 | -0.2 | 448 |
1/11 | 27,895 | 28,065 | 27,895 | 27,965 | +250 | +0.9 | 547 |
1/10 | 27,520 | 27,745 | 27,480 | 27,715 | +265 | +1.0 | 128 |
1/9 | 27,470 | 27,515 | 27,370 | 27,450 | +235 | +0.9 | 196 |
1/5 | 27,205 | 27,285 | 27,140 | 27,215 | +160 | +0.6 | 580 |
1/4 | 27,510 | 27,515 | 26,780 | 27,055 | +545 | +2.1 | 4,866 |
12/29 | 26,445 | 26,570 | 26,430 | 26,510 | +110 | +0.4 | 231 |
12/28 | 26,315 | 26,415 | 26,315 | 26,400 | +5 | +0.0 | 35 |
12/27 | 26,275 | 26,395 | 26,260 | 26,395 | +295 | +1.1 | 36 |
12/26 | 26,215 | 26,215 | 26,100 | 26,100 | +75 | +0.3 | 4 |
12/25 | 26,170 | 26,210 | 26,025 | 26,025 | +35 | +0.1 | 46 |
▶︎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