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) |
---|---|---|---|---|---|---|---|
5/21 | 31,400 | 31,540 | 31,230 | 31,230 | -180 | -0.6 | 46 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/3 | 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 |
3/15 | 30,610 | 30,800 | 30,610 | 30,770 | +180 | +0.6 | 232 |
3/14 | 30,520 | 30,590 | 30,430 | 30,590 | 0 | 0.0 | 63 |
3/13 | 30,790 | 30,870 | 30,470 | 30,590 | 0 | 0.0 | 89 |
3/12 | 29,905 | 30,590 | 29,900 | 30,590 | +250 | +0.8 | 231 |
3/11 | 30,420 | 30,540 | 30,090 | 30,340 | -590 | -1.9 | 230 |
3/8 | 30,610 | 31,310 | 30,610 | 30,930 | +190 | +0.6 | 200 |
3/7 | 31,370 | 31,370 | 30,700 | 30,740 | -270 | -0.9 | 175 |
3/6 | 30,700 | 31,010 | 30,620 | 31,010 | +220 | +0.7 | 266 |
3/5 | 30,730 | 30,860 | 30,700 | 30,790 | -70 | -0.2 | 187 |
3/4 | 30,840 | 31,170 | 30,840 | 30,860 | +60 | +0.2 | 343 |
3/1 | 30,500 | 30,800 | 30,440 | 30,800 | +430 | +1.4 | 80 |
2/29 | 30,500 | 30,500 | 30,240 | 30,370 | -150 | -0.5 | 64 |
2/28 | 30,500 | 30,570 | 30,460 | 30,520 | +20 | +0.1 | 59 |
2/27 | 30,790 | 30,790 | 30,500 | 30,500 | -60 | -0.2 | 65 |
2/26 | 30,630 | 30,740 | 30,550 | 30,560 | +140 | +0.5 | 119 |
2/22 | 30,260 | 30,420 | 30,250 | 30,420 | +450 | +1.5 | 99 |
2/21 | 29,920 | 29,990 | 29,785 | 29,970 | 0 | 0.0 | 87 |
2/20 | 30,160 | 30,160 | 29,900 | 29,970 | -170 | -0.6 | 468 |
▶︎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