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 |
---|---|
31,780 (24/05/10) | 24,000 (23/07/14) |
年初来高値 | 年初来安値 |
---|---|
31,780 (24/05/10) | 26,780 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 30,960 | 31,190 | 30,390 | 30,410 | -360 | -1.2 | 590 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/7 | 22,725 | 22,940 | 22,135 | 22,245 | -360 | -1.6 | 291 |
3/31 | 22,110 | 22,615 | 21,890 | 22,605 | +760 | +3.5 | 359 |
3/24 | 21,835 | 21,955 | 21,580 | 21,845 | -105 | -0.5 | 64 |
3/17 | 22,590 | 22,645 | 21,800 | 21,950 | -1,095 | -4.8 | 299 |
3/10 | 22,545 | 23,230 | 22,545 | 23,045 | +515 | +2.3 | 542 |
3/3 | 22,095 | 22,550 | 22,095 | 22,530 | +420 | +1.9 | 211 |
2/24 | 21,900 | 22,165 | 21,900 | 22,110 | +320 | +1.5 | 256 |
2/17 | 21,610 | 21,860 | 21,570 | 21,790 | +180 | +0.8 | 167 |
2/10 | 21,370 | 21,635 | 21,280 | 21,610 | +400 | +1.9 | 1,269 |
2/3 | 21,645 | 21,845 | 21,200 | 21,210 | -440 | -2.0 | 206 |
1/27 | 21,215 | 21,700 | 21,195 | 21,650 | +590 | +2.8 | 258 |
1/20 | 20,655 | 21,060 | 20,545 | 21,060 | +230 | +1.1 | 229 |
1/13 | 20,730 | 20,830 | 20,530 | 20,830 | +325 | +1.6 | 249 |
1/6 | 20,650 | 20,650 | 20,395 | 20,505 | -290 | -1.4 | 112 |
12/30 | 20,905 | 20,965 | 20,500 | 20,795 | +110 | +0.5 | 252 |
12/23 | 21,095 | 21,265 | 20,570 | 20,685 | -540 | -2.5 | 149 |
12/16 | 21,300 | 21,625 | 21,225 | 21,225 | -80 | -0.4 | 41 |
12/9 | 21,195 | 21,305 | 21,085 | 21,305 | +105 | +0.5 | 2,289 |
12/2 | 21,955 | 21,955 | 20,985 | 21,200 | -750 | -3.4 | 130 |
11/25 | 21,460 | 21,970 | 21,310 | 21,950 | +610 | +2.9 | 220 |
11/18 | 21,260 | 21,340 | 20,910 | 21,340 | +80 | +0.4 | 173 |
11/11 | 20,790 | 21,340 | 20,765 | 21,260 | +735 | +3.6 | 112 |
11/4 | 20,990 | 21,080 | 20,525 | 20,525 | -305 | -1.5 | 51 |
10/28 | 20,915 | 21,125 | 20,745 | 20,830 | +10 | +0.1 | 44 |
10/21 | 20,920 | 21,145 | 20,820 | 20,820 | -115 | -0.6 | 285 |
10/14 | 21,010 | 21,140 | 20,770 | 20,935 | -340 | -1.6 | 30 |
10/7 | 20,605 | 21,525 | 20,605 | 21,275 | +555 | +2.7 | 124 |
9/30 | 21,075 | 21,075 | 20,390 | 20,720 | -570 | -2.7 | 189 |
9/22 | 21,745 | 21,745 | 21,200 | 21,290 | -265 | -1.2 | 29 |
9/16 | 21,830 | 21,830 | 21,335 | 21,555 | -175 | -0.8 | 146 |
▶︎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