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 |
---|---|
95,950 (24/05/02) | 65,670 (23/10/05) |
年初来高値 | 年初来安値 |
---|---|
95,950 (24/05/02) | 69,500 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 90,200 | 91,820 | 90,200 | 91,820 | +1,300 | +1.4 | 976 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/14 | 69,900 | 69,900 | 68,300 | 68,700 | -1,280 | -1.8 | 1,045 |
12/13 | 70,250 | 70,250 | 69,720 | 69,980 | -670 | -1.0 | 673 |
12/12 | 71,160 | 71,160 | 70,250 | 70,650 | +150 | +0.2 | 250 |
12/11 | 70,360 | 72,000 | 67,730 | 70,500 | +1,710 | +2.5 | 1,184 |
12/8 | 70,000 | 70,060 | 68,580 | 68,790 | -1,850 | -2.6 | 1,675 |
12/7 | 71,170 | 71,170 | 70,360 | 70,640 | -1,160 | -1.6 | 578 |
12/6 | 70,500 | 71,800 | 70,500 | 71,800 | +1,380 | +2.0 | 643 |
12/5 | 70,890 | 71,100 | 70,420 | 70,420 | -660 | -0.9 | 465 |
12/4 | 71,330 | 71,330 | 70,570 | 71,080 | -760 | -1.1 | 367 |
12/1 | 71,540 | 72,080 | 71,490 | 71,840 | +990 | +1.4 | 380 |
11/30 | 70,670 | 70,870 | 69,900 | 70,850 | -180 | -0.3 | 581 |
11/29 | 71,240 | 71,590 | 70,880 | 71,030 | -730 | -1.0 | 462 |
11/28 | 71,850 | 71,860 | 71,350 | 71,760 | +100 | +0.1 | 319 |
11/27 | 71,950 | 72,010 | 71,440 | 71,660 | -340 | -0.5 | 205 |
11/24 | 72,280 | 72,280 | 71,820 | 72,000 | +370 | +0.5 | 732 |
11/22 | 71,200 | 71,850 | 71,000 | 71,630 | +170 | +0.2 | 329 |
11/21 | 71,990 | 72,240 | 70,900 | 71,460 | -1,170 | -1.6 | 828 |
11/20 | 73,720 | 73,830 | 72,550 | 72,630 | -1,090 | -1.5 | 470 |
11/17 | 72,580 | 73,720 | 72,390 | 73,720 | +820 | +1.1 | 885 |
11/16 | 73,350 | 73,580 | 72,450 | 72,900 | -450 | -0.6 | 379 |
11/15 | 73,830 | 73,830 | 73,260 | 73,350 | +610 | +0.8 | 848 |
11/14 | 73,090 | 73,380 | 72,700 | 72,740 | +90 | +0.1 | 195 |
11/13 | 73,330 | 73,470 | 72,430 | 72,650 | 0 | 0.0 | 401 |
11/10 | 71,490 | 72,730 | 71,490 | 72,650 | +720 | +1.0 | 776 |
11/9 | 70,870 | 72,160 | 70,650 | 71,930 | +1,290 | +1.8 | 1,325 |
11/8 | 72,090 | 72,090 | 70,190 | 70,640 | -1,500 | -2.1 | 1,251 |
11/7 | 72,550 | 72,900 | 72,020 | 72,140 | -100 | -0.1 | 721 |
11/6 | 72,290 | 72,770 | 72,000 | 72,240 | +1,310 | +1.9 | 981 |
11/2 | 71,500 | 71,680 | 70,210 | 70,930 | +60 | +0.1 | 774 |
11/1 | 70,850 | 71,500 | 70,400 | 70,870 | +1,870 | +2.7 | 743 |
▶︎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