1628東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＮＥＸＴ 運輸・物流 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 |
|---|---|
| 20,045 (24/01/17) | 16,880 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,045 (24/01/17) | 18,230 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 18,650 | 18,720 | 18,565 | 18,565 | -90 | -0.5 | 145 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 18,725 | 18,755 | 18,575 | 18,655 | -85 | -0.5 | 1,343 |
| 4/30 | 18,675 | 18,740 | 18,540 | 18,740 | +215 | +1.2 | 329 |
| 4/26 | 18,470 | 18,570 | 18,330 | 18,525 | +80 | +0.4 | 766 |
| 4/25 | 18,610 | 18,615 | 18,430 | 18,445 | -270 | -1.4 | 231 |
| 4/24 | 18,740 | 18,740 | 18,610 | 18,715 | -10 | -0.1 | 274 |
| 4/23 | 18,810 | 18,825 | 18,725 | 18,725 | -75 | -0.4 | 252 |
| 4/22 | 18,565 | 18,800 | 18,550 | 18,800 | +400 | +2.2 | 594 |
| 4/19 | 18,500 | 18,500 | 18,230 | 18,400 | -160 | -0.9 | 466 |
| 4/18 | 18,450 | 18,620 | 18,450 | 18,560 | +115 | +0.6 | 2,231 |
| 4/17 | 18,595 | 18,620 | 18,445 | 18,445 | -90 | -0.5 | 367 |
| 4/16 | 18,750 | 18,765 | 18,520 | 18,535 | -420 | -2.2 | 459 |
| 4/15 | 18,745 | 18,955 | 18,725 | 18,955 | +125 | +0.7 | 454 |
| 4/12 | 18,790 | 18,870 | 18,765 | 18,830 | +40 | +0.2 | 513 |
| 4/11 | 18,750 | 18,845 | 18,635 | 18,790 | -30 | -0.2 | 389 |
| 4/10 | 18,840 | 18,870 | 18,810 | 18,820 | -25 | -0.1 | 213 |
| 4/9 | 18,830 | 18,900 | 18,770 | 18,845 | +30 | +0.2 | 2,294 |
| 4/8 | 18,755 | 18,850 | 18,690 | 18,815 | +75 | +0.4 | 686 |
| 4/5 | 18,610 | 18,750 | 18,580 | 18,740 | +35 | +0.2 | 376 |
| 4/4 | 18,780 | 18,815 | 18,665 | 18,705 | +20 | +0.1 | 519 |
| 4/3 | 18,545 | 18,735 | 18,540 | 18,685 | +105 | +0.6 | 637 |
| 4/2 | 18,925 | 18,925 | 18,540 | 18,580 | -300 | -1.6 | 2,542 |
| 4/1 | 19,080 | 19,080 | 18,830 | 18,880 | -165 | -0.9 | 689 |
| 3/29 | 19,025 | 19,140 | 18,900 | 19,045 | +30 | +0.2 | 455 |
| 3/28 | 19,285 | 19,465 | 19,015 | 19,015 | -340 | -1.8 | 1,508 |
| 3/27 | 19,370 | 19,430 | 19,355 | 19,355 | +45 | +0.2 | 259 |
| 3/26 | 19,415 | 19,415 | 19,195 | 19,310 | -190 | -1.0 | 458 |
| 3/25 | 19,360 | 19,625 | 19,350 | 19,500 | +55 | +0.3 | 554 |
| 3/22 | 19,345 | 19,495 | 19,345 | 19,445 | +125 | +0.7 | 345 |
| 3/21 | 19,500 | 19,500 | 19,240 | 19,320 | -95 | -0.5 | 719 |
| 3/19 | 19,275 | 19,445 | 19,165 | 19,415 | +140 | +0.7 | 559 |
▶︎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