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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 31,040 | 31,700 | 31,040 | 31,230 | +260 | +0.8 | 250 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 31,150 | 31,360 | 30,800 | 30,970 | -80 | -0.3 | 819 |
| 5/10 | 31,010 | 31,230 | 30,640 | 31,050 | +250 | +0.8 | 1,678 |
| 5/2 | 30,500 | 31,170 | 30,500 | 30,800 | +320 | +1.1 | 587 |
| 4/26 | 30,860 | 31,330 | 30,060 | 30,480 | +60 | +0.2 | 616 |
| 4/19 | 31,290 | 31,560 | 30,110 | 30,420 | -1,260 | -4.0 | 1,483 |
| 4/12 | 31,000 | 31,770 | 30,950 | 31,680 | +780 | +2.5 | 729 |
| 4/5 | 31,500 | 31,560 | 30,600 | 30,900 | -660 | -2.1 | 1,883 |
| 3/29 | 31,850 | 31,980 | 31,340 | 31,560 | -520 | -1.6 | 599 |
| 3/22 | 31,020 | 32,110 | 30,950 | 32,080 | +1,310 | +4.3 | 804 |
| 3/15 | 30,420 | 30,870 | 29,900 | 30,770 | -160 | -0.5 | 845 |
| 3/8 | 30,840 | 31,370 | 30,610 | 30,930 | +130 | +0.4 | 1,171 |
| 3/1 | 30,630 | 30,800 | 30,240 | 30,800 | +380 | +1.3 | 387 |
| 2/22 | 30,100 | 30,420 | 29,785 | 30,420 | +460 | +1.5 | 738 |
| 2/16 | 29,615 | 30,140 | 29,335 | 29,960 | +585 | +2.0 | 1,162 |
| 2/9 | 30,130 | 30,130 | 29,330 | 29,375 | -455 | -1.5 | 567 |
| 2/2 | 29,165 | 29,950 | 29,125 | 29,830 | +545 | +1.9 | 459 |
| 1/26 | 29,380 | 29,655 | 29,145 | 29,285 | +130 | +0.5 | 591 |
| 1/19 | 29,440 | 29,930 | 28,920 | 29,155 | -375 | -1.3 | 864 |
| 1/12 | 28,840 | 29,595 | 28,740 | 29,530 | +695 | +2.4 | 809 |
| 1/5 | 28,685 | 29,005 | 28,420 | 28,835 | +25 | +0.1 | 696 |
| 12/29 | 28,865 | 29,015 | 28,440 | 28,810 | +195 | +0.7 | 489 |
| 12/22 | 27,960 | 28,665 | 27,700 | 28,615 | +650 | +2.3 | 199 |
| 12/15 | 27,500 | 28,140 | 27,490 | 27,965 | +690 | +2.5 | 140 |
| 12/8 | 28,030 | 28,110 | 27,275 | 27,275 | -880 | -3.1 | 526 |
| 12/1 | 28,555 | 28,555 | 27,910 | 28,155 | -260 | -0.9 | 254 |
| 11/24 | 28,310 | 28,465 | 28,015 | 28,415 | +115 | +0.4 | 165 |
| 11/17 | 27,900 | 28,300 | 27,400 | 28,300 | +600 | +2.2 | 305 |
| 11/10 | 27,940 | 28,015 | 27,270 | 27,700 | +240 | +0.9 | 148 |
| 11/2 | 26,460 | 27,650 | 26,440 | 27,460 | +995 | +3.8 | 262 |
| 10/27 | 26,355 | 27,085 | 26,100 | 26,465 | -130 | -0.5 | 315 |
▶︎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