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 |
---|---|
31,780 (24/05/10) | 24,980 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
31,780 (24/05/10) | 24,980 (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) |
---|---|---|---|---|---|---|---|
11/22 | 30,600 | 30,810 | 30,600 | 30,790 | +210 | +0.7 | 10 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/22 | 30,580 | 30,810 | 30,580 | 30,790 | +90 | +0.3 | 204 |
11/15 | 30,840 | 31,210 | 30,400 | 30,700 | -150 | -0.5 | 675 |
11/8 | 30,300 | 31,300 | 30,000 | 30,850 | +710 | +2.4 | 615 |
11/1 | 29,760 | 30,300 | 29,605 | 30,140 | +580 | +2.0 | 1,844 |
10/25 | 30,520 | 30,520 | 29,500 | 29,560 | -920 | -3.0 | 225 |
10/18 | 30,670 | 30,700 | 30,380 | 30,480 | +80 | +0.3 | 160 |
10/11 | 31,340 | 31,340 | 30,400 | 30,400 | -510 | -1.7 | 337 |
10/4 | 30,360 | 31,350 | 30,360 | 30,910 | -440 | -1.4 | 1,064 |
9/27 | 30,320 | 31,390 | 30,090 | 31,350 | +1,320 | +4.4 | 1,159 |
9/20 | 29,595 | 30,340 | 29,070 | 30,030 | +590 | +2.0 | 1,618 |
9/13 | 29,005 | 29,780 | 28,850 | 29,440 | -220 | -0.7 | 1,541 |
9/6 | 30,100 | 30,350 | 29,200 | 29,660 | -245 | -0.8 | 603 |
8/30 | 29,795 | 30,040 | 29,725 | 29,905 | +150 | +0.5 | 460 |
8/23 | 29,215 | 29,770 | 29,045 | 29,755 | +375 | +1.3 | 425 |
8/16 | 28,315 | 29,380 | 28,145 | 29,380 | +610 | +2.1 | 837 |
8/9 | 26,405 | 28,880 | 24,980 | 28,770 | +315 | +1.1 | 1,579 |
8/2 | 30,290 | 31,300 | 28,455 | 28,455 | -1,645 | -5.5 | 645 |
7/26 | 31,150 | 31,160 | 29,900 | 30,100 | -1,150 | -3.7 | 452 |
7/19 | 30,980 | 31,460 | 30,920 | 31,250 | +270 | +0.9 | 573 |
7/12 | 30,930 | 31,180 | 30,620 | 30,980 | -10 | +0.0 | 1,756 |
7/5 | 30,820 | 31,310 | 30,600 | 30,990 | +310 | +1.0 | 1,765 |
6/28 | 30,100 | 30,860 | 30,100 | 30,680 | +630 | +2.1 | 255 |
6/21 | 30,440 | 30,440 | 29,880 | 30,050 | -440 | -1.4 | 588 |
6/14 | 30,370 | 30,920 | 29,870 | 30,490 | +100 | +0.3 | 1,508 |
6/7 | 30,960 | 31,190 | 30,360 | 30,390 | -380 | -1.2 | 643 |
5/31 | 30,720 | 30,860 | 30,070 | 30,770 | +170 | +0.6 | 683 |
5/24 | 30,760 | 31,210 | 30,300 | 30,600 | -90 | -0.3 | 607 |
5/17 | 31,330 | 31,330 | 30,460 | 30,690 | -730 | -2.3 | 3,947 |
5/10 | 31,270 | 31,780 | 30,880 | 31,420 | +310 | +1.0 | 458 |
5/2 | 31,010 | 31,320 | 30,750 | 31,110 | +430 | +1.4 | 769 |
▶︎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