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 |
|---|---|
| 19,630 (24/02/20) | 14,900 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 20,045 (24/01/17) | 14,900 (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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 18,330 | 18,360 | 18,225 | 18,225 | -80 | -0.4 | 409 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 14,710 | 14,970 | 14,260 | 14,260 | -410 | -2.8 | 731 |
| 7/3 | 15,060 | 15,060 | 14,650 | 14,670 | -540 | -3.6 | 159 |
| 6/26 | 15,460 | 15,510 | 15,070 | 15,210 | -400 | -2.6 | 707 |
| 6/19 | 15,780 | 15,870 | 15,350 | 15,610 | -210 | -1.3 | 305 |
| 6/12 | 16,530 | 16,560 | 15,480 | 15,820 | -500 | -3.1 | 1,063 |
| 6/5 | 16,170 | 16,380 | 15,720 | 16,320 | +160 | +1.0 | 1,327 |
| 5/29 | 15,260 | 16,360 | 15,220 | 16,160 | +900 | +5.9 | 335 |
| 5/22 | 14,980 | 15,530 | 14,900 | 15,260 | +260 | +1.7 | 107 |
| 5/15 | 14,770 | 15,250 | 14,770 | 15,000 | +540 | +3.7 | 301 |
| 5/8 | 14,480 | 14,680 | 14,000 | 14,460 | -140 | -1.0 | 63 |
| 5/1 | 15,290 | 15,290 | 14,600 | 14,600 | -390 | -2.6 | 506 |
| 4/24 | 15,020 | 15,100 | 14,890 | 14,990 | -110 | -0.7 | 43 |
| 4/17 | 15,000 | 15,310 | 14,750 | 15,100 | +390 | +2.7 | 355 |
| 4/10 | 14,270 | 15,700 | 14,140 | 14,710 | +440 | +3.1 | 233 |
| 4/3 | 15,010 | 15,300 | 14,270 | 14,270 | -1,110 | -7.2 | 79 |
| 3/27 | 14,540 | 15,380 | 14,420 | 15,380 | +690 | +4.7 | 191 |
| 3/19 | 13,050 | 14,930 | 12,900 | 14,690 | +1,950 | +15.3 | 1,209 |
| 3/13 | 14,290 | 14,290 | 12,280 | 12,740 | -1,800 | -12.4 | 1,381 |
| 3/6 | 14,900 | 15,450 | 14,500 | 14,540 | -510 | -3.4 | 1,267 |
| 2/28 | 16,490 | 16,490 | 14,920 | 15,050 | -1,760 | -10.5 | 280 |
| 2/21 | 17,010 | 17,120 | 16,810 | 16,810 | -610 | -3.5 | 10 |
| 2/14 | 17,790 | 17,790 | 17,420 | 17,420 | -370 | -2.1 | 13 |
| 2/7 | 17,380 | 17,790 | 17,380 | 17,790 | -60 | -0.3 | 41 |
| 1/31 | 18,020 | 18,020 | 17,760 | 17,850 | -340 | -1.9 | 100 |
| 1/24 | 18,270 | 18,270 | 18,190 | 18,190 | -260 | -1.4 | 202 |
| 1/17 | 18,450 | 18,450 | 18,450 | 18,450 | +260 | +1.4 | 1 |
| 1/10 | 18,200 | 18,200 | 18,180 | 18,190 | ー | ー | 5 |
| 12/30 | ー | ー | ー | 18,530 | ー | ー | 0 |
| 12/27 | 18,480 | 18,530 | 18,480 | 18,530 | +40 | +0.2 | 16 |
| 12/20 | 18,490 | 18,490 | 18,490 | 18,490 | -100 | -0.5 | 1 |
▶︎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
