1629東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 商社・卸売 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 |
---|---|
89,630 (24/03/22) | 53,260 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
89,630 (24/03/22) | 48,560 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 89,290 | 89,550 | 88,100 | 88,100 | -470 | -0.5 | 1,133 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 88,730 | 89,420 | 88,560 | 88,570 | +280 | +0.3 | 1,153 |
3/26 | 88,360 | 88,400 | 87,810 | 88,290 | -190 | -0.2 | 1,277 |
3/25 | 89,200 | 89,210 | 88,320 | 88,480 | -580 | -0.7 | 874 |
3/22 | 89,550 | 89,630 | 88,430 | 89,060 | +380 | +0.4 | 952 |
3/21 | 86,930 | 88,770 | 86,580 | 88,680 | +2,750 | +3.2 | 1,893 |
3/19 | 84,510 | 86,020 | 84,510 | 85,930 | +630 | +0.7 | 1,104 |
3/18 | 84,490 | 85,500 | 84,490 | 85,300 | +1,330 | +1.6 | 829 |
3/15 | 82,450 | 84,280 | 82,450 | 83,970 | +1,950 | +2.4 | 801 |
3/14 | 81,250 | 82,020 | 81,000 | 82,020 | +680 | +0.8 | 413 |
3/13 | 82,950 | 82,950 | 80,900 | 81,340 | -330 | -0.4 | 1,000 |
3/12 | 81,990 | 82,930 | 80,010 | 81,670 | -1,360 | -1.6 | 1,375 |
3/11 | 84,350 | 84,470 | 81,910 | 83,030 | -2,410 | -2.8 | 2,117 |
3/8 | 84,800 | 86,170 | 84,800 | 85,440 | +480 | +0.6 | 1,432 |
3/7 | 85,800 | 86,510 | 84,810 | 84,960 | -560 | -0.7 | 1,237 |
3/6 | 85,600 | 85,680 | 84,790 | 85,520 | +140 | +0.2 | 1,080 |
3/5 | 84,250 | 85,590 | 84,000 | 85,380 | +810 | +1.0 | 1,333 |
3/4 | 87,820 | 87,820 | 84,300 | 84,570 | -250 | -0.3 | 1,642 |
3/1 | 83,610 | 85,000 | 83,600 | 84,820 | +1,070 | +1.3 | 1,197 |
2/29 | 84,270 | 84,270 | 83,050 | 83,750 | 0 | 0.0 | 992 |
2/28 | 84,420 | 84,640 | 83,400 | 83,750 | -470 | -0.6 | 1,147 |
2/27 | 85,220 | 85,480 | 84,150 | 84,220 | -620 | -0.7 | 1,406 |
2/26 | 85,450 | 85,850 | 84,650 | 84,840 | +610 | +0.7 | 1,596 |
2/22 | 83,380 | 84,250 | 83,360 | 84,230 | +1,530 | +1.9 | 782 |
2/21 | 83,180 | 83,630 | 82,340 | 82,700 | +50 | +0.1 | 932 |
2/20 | 84,210 | 84,210 | 82,400 | 82,650 | -880 | -1.1 | 1,494 |
2/19 | 81,900 | 83,530 | 81,900 | 83,530 | +1,910 | +2.3 | 2,198 |
2/16 | 80,410 | 82,220 | 80,410 | 81,620 | +1,500 | +1.9 | 865 |
2/15 | 80,340 | 80,590 | 79,870 | 80,120 | +360 | +0.5 | 730 |
2/14 | 79,930 | 80,070 | 79,080 | 79,760 | -450 | -0.6 | 977 |
2/13 | 78,820 | 80,210 | 78,310 | 80,210 | +2,010 | +2.6 | 1,948 |
▶︎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