2513東証E貸借
構成銘柄 ETF銘柄一覧
NEXT FUNDS外国株式・MSCI 株価時系列データ
PTS
2,676.6
円
(11:22)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,702.0 (24/11/14) | 1,977.0 (23/12/08) |
年初来高値 | 年初来安値 |
---|---|
2,702.0 (24/11/14) | 2,037.5 (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) |
---|---|---|---|---|---|---|---|
11/25 | 2,673.5 | 2,688.0 | 2,673.5 | 2,688.0 | +21.5 | +0.8 | 103,350 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/20 | 1,048.0 | 1,050.0 | 1,038.0 | 1,045.0 | -4.0 | -0.4 | 2,210 |
9/13 | 1,023.0 | 1,049.0 | 1,023.0 | 1,049.0 | +26.0 | +2.5 | 3,750 |
9/6 | 1,010.0 | 1,027.0 | 997.0 | 1,023.0 | +13.0 | +1.3 | 10,420 |
8/30 | 964.0 | 1,011.0 | 963.0 | 1,010.0 | +1.0 | +0.1 | 229,870 |
8/23 | 997.0 | 1,011.0 | 996.0 | 1,009.0 | +25.0 | +2.5 | 183,900 |
8/16 | 997.0 | 1,010.0 | 976.0 | 984.0 | -20.0 | -2.0 | 11,240 |
8/9 | 1,011.0 | 1,012.0 | 964.0 | 1,004.0 | -17.0 | -1.7 | 28,590 |
8/2 | 1,059.0 | 1,069.0 | 1,019.0 | 1,021.0 | -42.0 | -4.0 | 9,540 |
7/26 | 1,048.0 | 1,067.0 | 1,046.0 | 1,063.0 | +12.0 | +1.1 | 36,300 |
7/19 | 1,063.0 | 1,063.0 | 1,042.0 | 1,051.0 | -9.0 | -0.9 | 87,560 |
7/12 | 1,058.0 | 1,063.0 | 1,049.0 | 1,060.0 | +3.0 | +0.3 | 5,960 |
7/5 | 1,059.0 | 1,060.0 | 1,041.0 | 1,057.0 | +26.0 | +2.5 | 10,570 |
6/28 | 1,038.0 | 1,038.0 | 1,022.0 | 1,031.0 | -1.0 | -0.1 | 18,330 |
6/21 | 1,024.0 | 1,044.0 | 1,020.0 | 1,032.0 | +10.0 | +1.0 | 16,470 |
6/14 | 1,010.0 | 1,027.0 | 1,010.0 | 1,022.0 | +13.0 | +1.3 | 64,820 |
6/7 | 1,002.0 | 1,009.0 | 970.0 | 1,009.0 | +22.0 | +2.2 | 13,900 |
5/31 | 1,012.0 | 1,018.0 | 987.0 | 987.0 | -24.0 | -2.4 | 5,360 |
5/24 | 1,063.0 | 1,063.0 | 1,008.0 | 1,011.0 | -22.0 | -2.1 | 5,840 |
5/17 | 1,033.0 | 1,033.0 | 985.0 | 1,033.0 | +17.0 | +1.7 | 90,820 |
5/10 | 1,056.0 | 1,056.0 | 1,016.0 | 1,016.0 | -40.0 | -3.8 | 56,100 |
4/26 | 1,055.0 | 1,070.0 | 1,055.0 | 1,056.0 | +1.0 | +0.1 | 12,890 |
4/19 | 1,060.0 | 1,070.0 | 1,055.0 | 1,055.0 | +1.0 | +0.1 | 17,070 |
4/12 | 1,051.0 | 1,054.0 | 1,041.0 | 1,054.0 | +6.0 | +0.6 | 4,890 |
4/5 | 1,027.0 | 1,050.0 | 1,027.0 | 1,048.0 | +27.0 | +2.6 | 830 |
3/29 | 1,009.0 | 1,021.0 | 1,000.0 | 1,021.0 | -12.0 | -1.2 | 1,730 |
3/22 | 1,030.0 | 1,036.0 | 1,029.0 | 1,033.0 | +5.0 | +0.5 | 1,080 |
3/15 | 997.0 | 1,028.0 | 993.0 | 1,028.0 | +32.0 | +3.2 | 18,060 |
3/8 | 1,039.0 | 1,039.0 | 996.0 | 996.0 | -33.0 | -3.2 | 18,960 |
3/1 | 1,019.0 | 1,030.0 | 1,013.0 | 1,029.0 | +23.0 | +2.3 | 1,340 |
2/22 | 1,000.0 | 1,016.0 | 1,000.0 | 1,006.0 | ー | ー | 2,990 |
▶︎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