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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 91,660 | 93,180 | 89,800 | 91,820 | +160 | +0.2 | 7,260 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 46,870 | 46,970 | 46,080 | 46,100 | -270 | -0.6 | 350 |
| 9/9 | 45,520 | 46,800 | 45,110 | 46,370 | +970 | +2.1 | 531 |
| 9/2 | 46,480 | 47,610 | 45,010 | 45,400 | -1,850 | -3.9 | 1,268 |
| 8/26 | 46,210 | 47,600 | 46,110 | 47,250 | +1,040 | +2.3 | 896 |
| 8/19 | 45,750 | 46,250 | 45,400 | 46,210 | +650 | +1.4 | 631 |
| 8/12 | 44,560 | 45,570 | 44,410 | 45,560 | +1,000 | +2.2 | 700 |
| 8/5 | 44,180 | 44,860 | 43,680 | 44,560 | +880 | +2.0 | 9,737 |
| 7/29 | 43,510 | 44,160 | 43,510 | 43,680 | -120 | -0.3 | 921 |
| 7/22 | 43,350 | 44,140 | 43,120 | 43,800 | +1,040 | +2.4 | 1,639 |
| 7/15 | 44,110 | 44,110 | 42,150 | 42,760 | -670 | -1.5 | 3,623 |
| 7/8 | 43,200 | 44,080 | 42,280 | 43,430 | +800 | +1.9 | 2,026 |
| 7/1 | 43,690 | 44,550 | 42,400 | 42,630 | -360 | -0.8 | 2,015 |
| 6/24 | 44,620 | 45,000 | 42,330 | 42,990 | -1,800 | -4.0 | 2,214 |
| 6/17 | 46,860 | 47,040 | 44,190 | 44,790 | -2,770 | -5.8 | 2,477 |
| 6/10 | 45,890 | 48,570 | 45,580 | 47,560 | +1,590 | +3.5 | 1,503 |
| 6/3 | 45,820 | 46,730 | 45,470 | 45,970 | +820 | +1.8 | 917 |
| 5/27 | 45,030 | 45,850 | 44,830 | 45,150 | +280 | +0.6 | 1,648 |
| 5/20 | 44,890 | 44,970 | 43,750 | 44,870 | +680 | +1.5 | 929 |
| 5/13 | 47,890 | 47,890 | 43,200 | 44,190 | -3,210 | -6.8 | 2,643 |
| 5/6 | 46,690 | 47,720 | 46,210 | 47,400 | +1,410 | +3.1 | 2,607 |
| 4/28 | 46,100 | 46,640 | 44,950 | 45,990 | -840 | -1.8 | 890 |
| 4/22 | 46,650 | 47,690 | 46,200 | 46,830 | +90 | +0.2 | 1,201 |
| 4/15 | 45,740 | 47,020 | 45,200 | 46,740 | +1,270 | +2.8 | 1,493 |
| 4/8 | 47,840 | 48,000 | 45,240 | 45,470 | -2,380 | -5.0 | 2,735 |
| 4/1 | 48,760 | 48,960 | 47,430 | 47,850 | -700 | -1.4 | 2,806 |
| 3/25 | 46,270 | 48,720 | 46,270 | 48,550 | +2,880 | +6.3 | 2,578 |
| 3/18 | 44,600 | 45,930 | 44,100 | 45,670 | +1,020 | +2.3 | 1,731 |
| 3/11 | 44,850 | 44,980 | 42,740 | 44,650 | +500 | +1.1 | 2,719 |
| 3/4 | 43,270 | 44,650 | 42,370 | 44,150 | +780 | +1.8 | 1,583 |
| 2/25 | 44,240 | 44,240 | 42,010 | 43,370 | -1,050 | -2.4 | 1,580 |
▶︎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