2514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
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 |
|---|---|
| 1,574.5 (24/04/01) | 1,285.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,574.5 (24/04/01) | 1,434.0 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,509.5 | 1,509.5 | 1,501.0 | 1,504.5 | -19.5 | -1.3 | 2,630 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,526.0 | 1,529.0 | 1,524.0 | 1,524.0 | +6.0 | +0.4 | 7,220 |
| 4/26 | 1,517.5 | 1,521.0 | 1,516.5 | 1,518.0 | +11.0 | +0.7 | 120 |
| 4/25 | 1,517.5 | 1,517.5 | 1,507.0 | 1,507.0 | -17.5 | -1.2 | 400 |
| 4/24 | 1,516.5 | 1,524.5 | 1,516.5 | 1,524.5 | +24.5 | +1.6 | 6,630 |
| 4/23 | 1,499.0 | 1,501.0 | 1,499.0 | 1,500.0 | +8.0 | +0.5 | 1,730 |
| 4/22 | 1,492.5 | 1,492.5 | 1,490.0 | 1,492.0 | +9.0 | +0.6 | 910 |
| 4/19 | 1,500.5 | 1,500.5 | 1,473.5 | 1,483.0 | -22.0 | -1.5 | 5,120 |
| 4/18 | 1,503.5 | 1,505.0 | 1,501.0 | 1,505.0 | +1.0 | +0.1 | 420 |
| 4/17 | 1,510.0 | 1,510.0 | 1,504.0 | 1,504.0 | -6.0 | -0.4 | 1,220 |
| 4/16 | 1,519.0 | 1,519.0 | 1,505.0 | 1,510.0 | -23.5 | -1.5 | 4,960 |
| 4/15 | 1,532.5 | 1,535.0 | 1,529.0 | 1,533.5 | -14.0 | -0.9 | 1,410 |
| 4/12 | 1,549.5 | 1,549.5 | 1,547.5 | 1,547.5 | +5.0 | +0.3 | 3,360 |
| 4/11 | 1,536.5 | 1,542.5 | 1,536.5 | 1,542.5 | -12.5 | -0.8 | 3,710 |
| 4/10 | 1,549.0 | 1,555.0 | 1,549.0 | 1,555.0 | +4.0 | +0.3 | 370 |
| 4/9 | 1,552.0 | 1,553.0 | 1,551.0 | 1,551.0 | +3.5 | +0.2 | 840 |
| 4/8 | 1,552.5 | 1,552.5 | 1,547.0 | 1,547.5 | +10.5 | +0.7 | 1,240 |
| 4/5 | 1,538.5 | 1,539.5 | 1,534.0 | 1,537.0 | -20.5 | -1.3 | 412,790 |
| 4/4 | 1,555.0 | 1,560.5 | 1,555.0 | 1,557.5 | +7.5 | +0.5 | 1,450 |
| 4/3 | 1,556.0 | 1,556.0 | 1,549.5 | 1,550.0 | -13.0 | -0.8 | 190 |
| 4/2 | 1,570.0 | 1,570.0 | 1,560.5 | 1,563.0 | -9.0 | -0.6 | 1,930 |
| 4/1 | 1,574.5 | 1,574.5 | 1,570.5 | 1,572.0 | +10.5 | +0.7 | 5,500 |
| 3/29 | 1,560.5 | 1,567.0 | 1,558.0 | 1,561.5 | -3.5 | -0.2 | 22,030 |
| 3/28 | 1,563.5 | 1,566.0 | 1,563.5 | 1,565.0 | +5.0 | +0.3 | 820 |
| 3/27 | 1,558.0 | 1,560.0 | 1,558.0 | 1,560.0 | 0 | 0.0 | 800 |
| 3/26 | 1,563.5 | 1,563.5 | 1,557.5 | 1,560.0 | +1.0 | +0.1 | 4,920 |
| 3/25 | 1,562.0 | 1,562.5 | 1,559.0 | 1,559.0 | -4.0 | -0.3 | 1,060 |
| 3/22 | 1,565.0 | 1,565.0 | 1,562.0 | 1,563.0 | -3.0 | -0.2 | 3,150 |
| 3/21 | 1,564.0 | 1,566.0 | 1,560.0 | 1,566.0 | +28.0 | +1.8 | 22,460 |
| 3/19 | 1,537.0 | 1,538.0 | 1,534.0 | 1,538.0 | +4.0 | +0.3 | 450 |
| 3/18 | 1,545.0 | 1,545.0 | 1,531.0 | 1,534.0 | -5.5 | -0.4 | 560 |
▶︎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