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 |
|---|---|
| 1,600.0 (24/05/20) | 1,285.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,600.0 (24/05/20) | 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,579.0 | 1,594.0 | 1,579.0 | 1,594.0 | +15.0 | +1.0 | 140 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 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 |
| 3/15 | 1,543.5 | 1,543.5 | 1,537.5 | 1,539.5 | -4.5 | -0.3 | 3,480 |
| 3/14 | 1,551.5 | 1,551.5 | 1,544.0 | 1,544.0 | 0 | 0.0 | 1,130 |
| 3/13 | 1,547.0 | 1,547.0 | 1,543.0 | 1,544.0 | +6.0 | +0.4 | 8,510 |
| 3/12 | 1,529.5 | 1,544.5 | 1,529.5 | 1,538.0 | +11.0 | +0.7 | 800 |
| 3/11 | 1,539.5 | 1,539.5 | 1,527.0 | 1,527.0 | -16.0 | -1.0 | 2,390 |
| 3/8 | 1,530.0 | 1,543.0 | 1,530.0 | 1,543.0 | +19.5 | +1.3 | 11,700 |
| 3/7 | 1,524.0 | 1,524.0 | 1,522.0 | 1,523.5 | +3.0 | +0.2 | 7,300 |
| 3/6 | 1,514.0 | 1,520.5 | 1,514.0 | 1,520.5 | -19.0 | -1.2 | 2,430 |
| 3/5 | 1,539.5 | 1,541.5 | 1,539.0 | 1,539.5 | -5.5 | -0.4 | 16,700 |
| 3/4 | 1,548.5 | 1,550.0 | 1,543.0 | 1,545.0 | +7.0 | +0.5 | 3,430 |
| 3/1 | 1,532.5 | 1,538.0 | 1,531.0 | 1,538.0 | +9.5 | +0.6 | 4,230 |
| 2/29 | 1,528.0 | 1,534.0 | 1,524.5 | 1,528.5 | -1.5 | -0.1 | 100 |
| 2/28 | 1,531.0 | 1,531.5 | 1,529.5 | 1,530.0 | +4.0 | +0.3 | 5,200 |
| 2/27 | 1,530.0 | 1,530.0 | 1,525.0 | 1,526.0 | -4.0 | -0.3 | 2,010 |
| 2/26 | 1,529.5 | 1,531.5 | 1,529.0 | 1,530.0 | +13.5 | +0.9 | 1,770 |
| 2/22 | 1,512.0 | 1,519.5 | 1,512.0 | 1,516.5 | +14.0 | +0.9 | 1,140 |
| 2/21 | 1,510.0 | 1,510.0 | 1,499.0 | 1,502.5 | -4.0 | -0.3 | 2,290 |
▶︎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