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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 89,250 | 92,270 | 89,000 | 91,660 | +2,330 | +2.6 | 6,419 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 38,300 | 39,450 | 38,250 | 38,900 | +1,150 | +3.1 | 792 |
| 7/30 | 38,250 | 38,550 | 37,750 | 37,750 | +200 | +0.5 | 499 |
| 7/21 | 37,800 | 38,050 | 37,200 | 37,550 | -500 | -1.3 | 492 |
| 7/16 | 40,200 | 40,850 | 38,050 | 38,050 | -1,550 | -3.9 | 2,397 |
| 7/9 | 39,850 | 40,400 | 38,800 | 39,600 | -300 | -0.8 | 643 |
| 7/2 | 40,400 | 40,400 | 39,400 | 39,900 | -350 | -0.9 | 730 |
| 6/25 | 38,750 | 40,250 | 38,350 | 40,250 | +500 | +1.3 | 1,363 |
| 6/18 | 40,250 | 40,900 | 39,550 | 39,750 | -450 | -1.1 | 884 |
| 6/11 | 40,100 | 40,250 | 39,800 | 40,200 | +300 | +0.8 | 334 |
| 6/4 | 39,250 | 40,200 | 38,800 | 39,900 | +250 | +0.6 | 1,259 |
| 5/28 | 38,750 | 39,650 | 38,600 | 39,650 | +850 | +2.2 | 789 |
| 5/21 | 39,000 | 39,400 | 38,550 | 38,800 | -250 | -0.6 | 897 |
| 5/14 | 40,400 | 41,100 | 38,400 | 39,050 | -1,200 | -3.0 | 2,228 |
| 5/7 | 39,750 | 40,600 | 39,500 | 40,250 | +1,600 | +4.1 | 992 |
| 4/30 | 39,000 | 39,250 | 38,350 | 38,650 | -200 | -0.5 | 928 |
| 4/23 | 39,750 | 39,750 | 38,250 | 38,850 | -900 | -2.3 | 1,409 |
| 4/16 | 39,450 | 40,400 | 39,300 | 39,750 | +300 | +0.8 | 822 |
| 4/9 | 39,300 | 40,250 | 39,200 | 39,450 | +250 | +0.6 | 1,052 |
| 4/2 | 40,900 | 40,900 | 39,050 | 39,200 | -1,300 | -3.2 | 1,662 |
| 3/26 | 40,200 | 40,850 | 38,950 | 40,500 | +200 | +0.5 | 1,598 |
| 3/19 | 39,700 | 40,550 | 39,650 | 40,300 | +700 | +1.8 | 1,817 |
| 3/12 | 38,400 | 39,600 | 38,000 | 39,600 | +1,750 | +4.6 | 1,383 |
| 3/5 | 37,300 | 38,250 | 37,300 | 37,850 | +950 | +2.6 | 1,026 |
| 2/26 | 37,500 | 38,100 | 36,900 | 36,900 | 0 | 0.0 | 1,806 |
| 2/19 | 36,650 | 37,950 | 36,600 | 36,900 | +650 | +1.8 | 5,045 |
| 2/12 | 35,850 | 36,800 | 35,850 | 36,250 | +650 | +1.8 | 573 |
| 2/5 | 34,350 | 35,700 | 34,350 | 35,600 | +800 | +2.3 | 717 |
| 1/29 | 35,650 | 35,650 | 34,650 | 34,800 | -750 | -2.1 | 747 |
| 1/22 | 35,300 | 35,750 | 35,100 | 35,550 | -50 | -0.1 | 762 |
| 1/15 | 35,200 | 36,700 | 34,950 | 35,600 | +250 | +0.7 | 1,116 |
▶︎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