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 |
|---|---|
| 32,900 (24/07/10) | 27,200 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 32,900 (24/07/10) | 27,200 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 29,685 | 29,870 | 29,240 | 29,335 | -40 | -0.1 | 6,484 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 27,790 | 27,810 | 27,215 | 27,295 | -440 | -1.6 | 451 |
| 9/22 | 28,330 | 28,375 | 27,565 | 27,735 | -720 | -2.5 | 333 |
| 9/15 | 27,965 | 28,565 | 27,840 | 28,455 | +585 | +2.1 | 338 |
| 9/8 | 28,350 | 28,500 | 27,870 | 27,870 | -250 | -0.9 | 454 |
| 9/1 | 27,415 | 28,120 | 27,410 | 28,120 | +910 | +3.3 | 621 |
| 8/25 | 27,105 | 27,475 | 27,085 | 27,210 | +125 | +0.5 | 132 |
| 8/18 | 28,080 | 28,090 | 27,070 | 27,085 | -920 | -3.3 | 186 |
| 8/10 | 27,165 | 28,005 | 27,150 | 28,005 | +925 | +3.4 | 268 |
| 8/4 | 27,695 | 27,910 | 26,945 | 27,080 | -265 | -1.0 | 710 |
| 7/28 | 27,350 | 27,545 | 27,010 | 27,345 | +150 | +0.6 | 1,747 |
| 7/21 | 27,155 | 27,515 | 27,055 | 27,195 | -45 | -0.2 | 336 |
| 7/14 | 27,925 | 28,050 | 27,055 | 27,240 | -640 | -2.3 | 1,121 |
| 7/7 | 28,560 | 28,940 | 27,825 | 27,880 | -550 | -1.9 | 806 |
| 6/30 | 27,940 | 28,735 | 27,855 | 28,430 | +675 | +2.4 | 730 |
| 6/23 | 28,760 | 28,760 | 27,710 | 27,755 | -860 | -3.0 | 415 |
| 6/16 | 27,765 | 28,800 | 27,765 | 28,615 | +1,035 | +3.8 | 727 |
| 6/9 | 27,470 | 28,085 | 27,130 | 27,580 | +545 | +2.0 | 651 |
| 6/2 | 27,420 | 27,420 | 26,200 | 27,035 | 0 | 0.0 | 301 |
| 5/26 | 27,095 | 27,565 | 26,905 | 27,035 | -210 | -0.8 | 284 |
| 5/19 | 26,635 | 27,275 | 26,580 | 27,245 | +800 | +3.0 | 355 |
| 5/12 | 26,540 | 26,540 | 26,260 | 26,445 | -50 | -0.2 | 193 |
| 5/2 | 26,520 | 26,615 | 26,470 | 26,495 | +445 | +1.7 | 581 |
| 4/28 | 26,360 | 26,450 | 25,945 | 26,050 | -160 | -0.6 | 170 |
| 4/21 | 26,215 | 26,335 | 26,005 | 26,210 | +55 | +0.2 | 381 |
| 4/14 | 25,680 | 26,300 | 25,455 | 26,155 | +665 | +2.6 | 183 |
| 4/7 | 26,240 | 26,240 | 25,285 | 25,490 | -645 | -2.5 | 530 |
| 3/31 | 25,315 | 26,135 | 25,265 | 26,135 | +905 | +3.6 | 674 |
| 3/24 | 25,025 | 25,230 | 24,780 | 25,230 | +175 | +0.7 | 57 |
| 3/17 | 25,445 | 25,445 | 24,535 | 25,055 | -690 | -2.7 | 122 |
| 3/10 | 25,665 | 26,040 | 25,615 | 25,745 | +180 | +0.7 | 643 |
▶︎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
