1620東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 素材・化学 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 |
---|---|
32,110 (24/03/22) | 26,100 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
32,110 (24/03/22) | 28,420 (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) |
---|---|---|---|---|---|---|---|
5/1 | 30,900 | 31,130 | 30,900 | 31,090 | -50 | -0.2 | 26 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/30 | 30,500 | 31,140 | 30,500 | 31,140 | +660 | +2.2 | 308 |
4/26 | 30,500 | 30,630 | 30,060 | 30,480 | -350 | -1.1 | 225 |
4/25 | 30,960 | 31,080 | 30,740 | 30,830 | -500 | -1.6 | 56 |
4/24 | 30,970 | 31,330 | 30,900 | 31,330 | +410 | +1.3 | 80 |
4/23 | 31,060 | 31,060 | 30,790 | 30,920 | +20 | +0.1 | 91 |
4/22 | 30,860 | 30,900 | 30,550 | 30,900 | +480 | +1.6 | 164 |
4/19 | 30,710 | 30,840 | 30,110 | 30,420 | -760 | -2.4 | 1,022 |
4/18 | 30,900 | 31,180 | 30,770 | 31,180 | +180 | +0.6 | 103 |
4/17 | 31,150 | 31,240 | 30,880 | 31,000 | +30 | +0.1 | 143 |
4/16 | 31,290 | 31,290 | 30,970 | 30,970 | -580 | -1.8 | 115 |
4/15 | 31,290 | 31,560 | 31,250 | 31,550 | -130 | -0.4 | 100 |
4/12 | 31,590 | 31,770 | 31,590 | 31,680 | +220 | +0.7 | 179 |
4/11 | 31,240 | 31,500 | 31,130 | 31,460 | +10 | +0.0 | 167 |
4/10 | 31,420 | 31,630 | 31,420 | 31,450 | +60 | +0.2 | 238 |
4/9 | 31,170 | 31,390 | 31,170 | 31,390 | +350 | +1.1 | 97 |
4/8 | 31,000 | 31,150 | 30,950 | 31,040 | +140 | +0.5 | 48 |
4/5 | 30,900 | 30,900 | 30,610 | 30,900 | -320 | -1.0 | 80 |
4/4 | 31,230 | 31,390 | 31,120 | 31,220 | +430 | +1.4 | 90 |
4/3 | 30,630 | 30,950 | 30,600 | 30,790 | -200 | -0.7 | 1,205 |
4/2 | 31,000 | 31,400 | 30,860 | 30,990 | +50 | +0.2 | 119 |
4/1 | 31,500 | 31,560 | 30,870 | 30,940 | -620 | -2.0 | 389 |
3/29 | 31,500 | 31,600 | 31,340 | 31,560 | +140 | +0.5 | 64 |
3/28 | 31,790 | 31,980 | 31,350 | 31,420 | -440 | -1.4 | 173 |
3/27 | 31,860 | 31,980 | 31,660 | 31,860 | +150 | +0.5 | 151 |
3/26 | 31,440 | 31,710 | 31,440 | 31,710 | +130 | +0.4 | 74 |
3/25 | 31,850 | 31,860 | 31,580 | 31,580 | -500 | -1.6 | 137 |
3/22 | 32,110 | 32,110 | 31,940 | 32,080 | +80 | +0.3 | 162 |
3/21 | 31,940 | 32,060 | 31,840 | 32,000 | +560 | +1.8 | 191 |
3/19 | 31,350 | 31,490 | 31,180 | 31,440 | +140 | +0.5 | 128 |
3/18 | 31,020 | 31,300 | 30,950 | 31,300 | +530 | +1.7 | 323 |
▶︎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