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
92,790
円
(10:06)
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) |
---|---|---|---|---|---|---|---|
7/1 | 92,940 | 93,570 | 92,660 | 92,850 | +1,190 | +1.3 | 1,620 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/15 | 35,200 | 36,700 | 34,950 | 35,600 | +250 | +0.7 | 1,116 |
1/8 | 34,300 | 35,350 | 33,550 | 35,350 | +1,100 | +3.2 | 710 |
12/30 | 34,000 | 34,350 | 33,900 | 34,250 | +300 | +0.9 | 398 |
12/25 | 34,100 | 34,350 | 33,250 | 33,950 | -300 | -0.9 | 739 |
12/18 | 34,000 | 34,500 | 33,750 | 34,250 | +300 | +0.9 | 4,274 |
12/11 | 33,650 | 33,950 | 33,250 | 33,950 | +500 | +1.5 | 621 |
12/4 | 33,450 | 33,650 | 32,350 | 33,450 | +100 | +0.3 | 603 |
11/27 | 33,250 | 33,600 | 32,950 | 33,350 | +700 | +2.1 | 1,225 |
11/20 | 32,500 | 33,000 | 32,400 | 32,650 | +550 | +1.7 | 588 |
11/13 | 31,600 | 33,050 | 31,400 | 32,100 | +750 | +2.4 | 585 |
11/6 | 30,200 | 31,350 | 30,200 | 31,350 | +1,250 | +4.2 | 558 |
10/30 | 31,550 | 31,550 | 30,050 | 30,100 | -1,350 | -4.3 | 464 |
10/23 | 31,450 | 31,800 | 31,100 | 31,450 | +100 | +0.3 | 287 |
10/16 | 32,300 | 32,350 | 31,350 | 31,350 | -950 | -2.9 | 567 |
10/9 | 32,150 | 32,700 | 32,150 | 32,300 | +450 | +1.4 | 248 |
10/2 | 32,700 | 33,250 | 31,750 | 31,850 | -550 | -1.7 | 422 |
9/25 | 32,300 | 32,600 | 32,150 | 32,400 | 0 | 0.0 | 148 |
9/18 | 32,650 | 32,700 | 32,250 | 32,400 | -200 | -0.6 | 282 |
9/11 | 32,400 | 32,650 | 31,850 | 32,600 | +200 | +0.6 | 345 |
9/4 | 31,150 | 32,800 | 31,150 | 32,400 | +1,950 | +6.4 | 2,722 |
8/28 | 30,450 | 31,050 | 30,450 | 30,450 | 0 | 0.0 | 112 |
8/21 | 30,600 | 30,700 | 30,250 | 30,450 | -250 | -0.8 | 13 |
8/14 | 29,580 | 30,700 | 29,490 | 30,700 | +1,460 | +5.0 | 80 |
8/7 | 28,810 | 29,360 | 28,810 | 29,240 | +1,330 | +4.8 | 63 |
7/31 | 29,000 | 29,160 | 27,910 | 27,910 | -1,430 | -4.9 | 154 |
7/22 | 29,760 | 29,760 | 29,060 | 29,340 | -430 | -1.4 | 16 |
7/17 | 29,650 | 30,150 | 28,880 | 29,770 | +410 | +1.4 | 155 |
7/10 | 30,100 | 30,200 | 29,360 | 29,360 | -140 | -0.5 | 34 |
7/3 | 29,960 | 30,200 | 29,500 | 29,500 | -800 | -2.6 | 93 |
6/26 | 30,400 | 30,700 | 29,770 | 30,300 | -400 | -1.3 | 218 |
▶︎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