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 |
---|---|
1,689.5 (24/11/25) | 1,398.0 (23/11/29) |
年初来高値 | 年初来安値 |
---|---|
1,689.5 (24/11/25) | 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) |
---|---|---|---|---|---|---|---|
11/27 | 1,697.0 | 1,697.0 | 1,690.0 | 1,690.0 | +6.5 | +0.4 | 13,330 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/11 | 1,641.5 | 1,646.0 | 1,641.5 | 1,645.0 | 0 | 0.0 | 9,550 |
10/10 | 1,647.0 | 1,647.5 | 1,624.5 | 1,645.0 | +14.0 | +0.9 | 3,140 |
10/9 | 1,635.0 | 1,635.0 | 1,631.0 | 1,631.0 | +9.0 | +0.6 | 3,600 |
10/8 | 1,629.5 | 1,629.5 | 1,622.0 | 1,622.0 | -14.5 | -0.9 | 10,660 |
10/7 | 1,639.5 | 1,639.5 | 1,635.0 | 1,636.5 | +11.5 | +0.7 | 4,550 |
10/4 | 1,624.5 | 1,629.5 | 1,621.5 | 1,625.0 | +0.5 | +0.0 | 8,290 |
10/3 | 1,624.0 | 1,628.0 | 1,624.0 | 1,624.5 | +0.5 | +0.0 | 1,600 |
10/2 | 1,623.0 | 1,631.0 | 1,623.0 | 1,624.0 | -16.5 | -1.0 | 10,980 |
10/1 | 1,635.0 | 1,643.0 | 1,635.0 | 1,640.5 | +2.0 | +0.1 | 16,730 |
9/30 | 1,632.0 | 1,641.5 | 1,632.0 | 1,638.5 | -0.5 | +0.0 | 2,630 |
9/27 | 1,641.0 | 1,643.0 | 1,638.5 | 1,639.0 | -4.0 | -0.2 | 4,090 |
9/26 | 1,633.0 | 1,643.0 | 1,633.0 | 1,643.0 | +13.0 | +0.8 | 4,320 |
9/25 | 1,628.5 | 1,634.0 | 1,628.5 | 1,630.0 | +7.0 | +0.4 | 2,090 |
9/24 | 1,628.0 | 1,630.0 | 1,623.0 | 1,623.0 | -6.0 | -0.4 | 2,510 |
9/20 | 1,629.5 | 1,630.0 | 1,624.0 | 1,629.0 | +9.0 | +0.6 | 8,110 |
9/19 | 1,616.5 | 1,622.0 | 1,614.5 | 1,620.0 | +9.5 | +0.6 | 6,560 |
9/18 | 1,620.0 | 1,620.0 | 1,610.5 | 1,610.5 | +1.0 | +0.1 | 8,120 |
9/17 | 1,620.5 | 1,620.5 | 1,609.0 | 1,609.5 | +7.0 | +0.4 | 1,700 |
9/13 | 1,596.0 | 1,602.5 | 1,596.0 | 1,602.5 | +6.0 | +0.4 | 260 |
9/12 | 1,589.0 | 1,596.5 | 1,589.0 | 1,596.5 | +28.5 | +1.8 | 2,100 |
9/11 | 1,569.5 | 1,569.5 | 1,567.5 | 1,568.0 | -1.0 | -0.1 | 4,350 |
9/10 | 1,582.5 | 1,582.5 | 1,569.0 | 1,569.0 | +6.5 | +0.4 | 110 |
9/9 | 1,554.0 | 1,562.5 | 1,554.0 | 1,562.5 | -13.5 | -0.9 | 1,010 |
9/6 | 1,580.0 | 1,580.0 | 1,576.0 | 1,576.0 | -7.0 | -0.4 | 17,360 |
9/5 | 1,580.5 | 1,584.5 | 1,579.5 | 1,583.0 | -12.0 | -0.8 | 970 |
9/4 | 1,599.0 | 1,600.0 | 1,592.0 | 1,595.0 | -37.5 | -2.3 | 2,470 |
9/3 | 1,633.0 | 1,635.0 | 1,631.5 | 1,632.5 | +1.0 | +0.1 | 198,070 |
9/2 | 1,633.0 | 1,633.5 | 1,630.5 | 1,631.5 | +5.0 | +0.3 | 1,910 |
8/30 | 1,634.0 | 1,634.0 | 1,620.5 | 1,626.5 | +10.0 | +0.6 | 12,700 |
8/29 | 1,610.5 | 1,616.5 | 1,610.5 | 1,616.5 | -10.0 | -0.6 | 5,690 |
▶︎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