1626東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 情通サ他 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 |
---|---|
36,350 (24/02/16) | 28,670 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
36,350 (24/02/16) | 31,180 (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) |
---|---|---|---|---|---|---|---|
5/2 | 33,100 | 33,140 | 32,760 | 32,820 | +30 | +0.1 | 413 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 32,380 | 32,980 | 32,360 | 32,790 | +770 | +2.4 | 640 |
4/19 | 33,330 | 33,340 | 31,660 | 32,020 | -1,610 | -4.8 | 2,671 |
4/12 | 33,700 | 33,970 | 33,370 | 33,630 | +40 | +0.1 | 615 |
4/5 | 34,640 | 34,640 | 33,300 | 33,590 | -1,040 | -3.0 | 840 |
3/29 | 34,870 | 35,440 | 34,390 | 34,630 | -510 | -1.5 | 511 |
3/22 | 33,830 | 35,140 | 33,830 | 35,140 | +1,440 | +4.3 | 616 |
3/15 | 33,960 | 34,090 | 33,450 | 33,700 | -720 | -2.1 | 4,471 |
3/8 | 34,870 | 34,870 | 33,910 | 34,420 | -20 | -0.1 | 1,247 |
3/1 | 34,100 | 34,440 | 33,950 | 34,440 | +550 | +1.6 | 810 |
2/22 | 33,810 | 34,050 | 33,650 | 33,890 | -150 | -0.4 | 928 |
2/16 | 33,920 | 36,350 | 33,600 | 34,040 | +730 | +2.2 | 668 |
2/9 | 33,720 | 33,720 | 32,730 | 33,310 | -150 | -0.5 | 620 |
2/2 | 32,910 | 33,610 | 32,910 | 33,460 | +500 | +1.5 | 928 |
1/26 | 33,420 | 34,010 | 32,930 | 32,960 | -290 | -0.9 | 597 |
1/19 | 33,580 | 33,700 | 33,070 | 33,250 | -130 | -0.4 | 1,057 |
1/12 | 31,870 | 33,470 | 31,870 | 33,380 | +1,590 | +5.0 | 608 |
1/5 | 31,340 | 31,790 | 31,180 | 31,790 | +210 | +0.7 | 155 |
12/29 | 31,300 | 31,700 | 30,960 | 31,580 | +530 | +1.7 | 740 |
12/22 | 30,700 | 31,400 | 30,600 | 31,050 | +50 | +0.2 | 301 |
12/15 | 30,920 | 31,160 | 30,850 | 31,000 | +390 | +1.3 | 172 |
12/8 | 30,960 | 31,170 | 30,500 | 30,610 | -450 | -1.5 | 238 |
12/1 | 31,260 | 31,310 | 30,930 | 31,060 | -110 | -0.4 | 319 |
11/24 | 30,860 | 31,290 | 30,770 | 31,170 | +220 | +0.7 | 300 |
11/17 | 30,570 | 30,950 | 28,690 | 30,950 | +480 | +1.6 | 254 |
11/10 | 30,630 | 30,800 | 30,210 | 30,470 | +390 | +1.3 | 423 |
11/2 | 29,265 | 30,260 | 29,000 | 30,080 | +810 | +2.8 | 160 |
10/27 | 29,090 | 29,400 | 28,670 | 29,270 | -40 | -0.1 | 124 |
10/20 | 29,705 | 29,780 | 29,095 | 29,310 | -555 | -1.9 | 309 |
10/13 | 29,900 | 30,340 | 29,845 | 29,865 | +65 | +0.2 | 123 |
10/6 | 30,330 | 30,500 | 29,385 | 29,800 | -370 | -1.2 | 334 |
▶︎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