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
95,710
円
(09:51)
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) |
---|---|---|---|---|---|---|---|
7/5 | 92,940 | 96,310 | 92,390 | 95,550 | +3,890 | +4.2 | 6,566 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/22 | 34,550 | 34,600 | 33,800 | 33,800 | -650 | -1.9 | 27 |
11/15 | 34,400 | 34,650 | 34,000 | 34,450 | +50 | +0.2 | 1,706 |
11/8 | 33,550 | 34,500 | 33,550 | 34,400 | +1,050 | +3.2 | 3,128 |
11/1 | 33,500 | 33,850 | 33,300 | 33,350 | +150 | +0.5 | 172 |
10/25 | 32,800 | 33,350 | 32,800 | 33,200 | +550 | +1.7 | 469 |
10/18 | 32,850 | 33,050 | 32,600 | 32,650 | +300 | +0.9 | 165 |
10/11 | 31,850 | 32,350 | 31,800 | 32,350 | +500 | +1.6 | 122 |
10/4 | 32,500 | 32,700 | 31,700 | 31,850 | -650 | -2.0 | 124 |
9/27 | 32,500 | 32,500 | 32,500 | 32,500 | -450 | -1.4 | 1 |
9/20 | 32,700 | 33,000 | 32,700 | 32,950 | +350 | +1.1 | 43 |
9/13 | 31,300 | 32,600 | 31,300 | 32,600 | +1,450 | +4.7 | 198 |
9/6 | 30,350 | 31,150 | 30,200 | 31,150 | +950 | +3.2 | 951 |
8/30 | 29,610 | 30,200 | 29,480 | 30,200 | +150 | +0.5 | 28 |
8/23 | 29,990 | 30,050 | 29,870 | 30,050 | +160 | +0.5 | 18 |
8/16 | 29,910 | 30,200 | 29,500 | 29,890 | -110 | -0.4 | 461 |
8/9 | 30,900 | 30,950 | 29,730 | 30,000 | -950 | -3.1 | 530 |
8/2 | 32,050 | 32,150 | 30,900 | 30,950 | -1,000 | -3.1 | 833 |
7/26 | 32,250 | 32,250 | 31,950 | 31,950 | -100 | -0.3 | 8 |
7/19 | 32,400 | 32,450 | 31,500 | 32,050 | -450 | -1.4 | 1,391 |
7/12 | 33,150 | 33,150 | 32,150 | 32,500 | -650 | -2.0 | 833 |
7/5 | 32,900 | 33,350 | 32,750 | 33,150 | +750 | +2.3 | 2,151 |
6/28 | 32,550 | 32,550 | 32,000 | 32,400 | -100 | -0.3 | 381 |
6/21 | 32,300 | 32,600 | 31,800 | 32,500 | +250 | +0.8 | 461 |
6/14 | 32,050 | 32,400 | 32,050 | 32,250 | +350 | +1.1 | 113 |
6/7 | 31,400 | 32,000 | 31,000 | 31,900 | +500 | +1.6 | 484 |
5/31 | 31,900 | 31,900 | 31,400 | 31,400 | -250 | -0.8 | 332 |
5/24 | 32,400 | 32,400 | 31,200 | 31,650 | -650 | -2.0 | 436 |
5/17 | 31,800 | 32,350 | 30,950 | 32,300 | +500 | +1.6 | 912 |
5/10 | 33,550 | 33,550 | 31,350 | 31,800 | -1,700 | -5.1 | 1,344 |
4/26 | 33,500 | 33,500 | 33,500 | 33,500 | +200 | +0.6 | 2 |
▶︎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