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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/06 | 1,565.5 | 1,570.5 | 1,565.5 | 1,569.5 | +18.0 | +1.2 | 24,440 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/11 | 1,557.0 | 1,594.0 | 1,540.0 | 1,542.5 | -1.5 | -0.1 | 502,010 |
21/10 | 1,461.0 | 1,547.0 | 1,450.0 | 1,544.0 | +62.0 | +4.2 | 1,734,370 |
21/09 | 1,554.0 | 1,583.0 | 1,471.0 | 1,482.0 | -74.0 | -4.8 | 1,092,130 |
21/08 | 1,511.0 | 1,556.0 | 1,508.0 | 1,556.0 | +53.0 | +3.5 | 404,730 |
21/07 | 1,482.0 | 1,517.0 | 1,470.0 | 1,503.0 | +20.0 | +1.4 | 115,590 |
21/06 | 1,450.0 | 1,487.0 | 1,437.0 | 1,483.0 | +36.0 | +2.5 | 107,450 |
21/05 | 1,434.0 | 1,455.0 | 1,395.0 | 1,447.0 | +11.0 | +0.8 | 146,500 |
21/04 | 1,371.0 | 1,442.0 | 1,370.0 | 1,436.0 | +70.0 | +5.1 | 38,360 |
21/03 | 1,331.0 | 1,375.0 | 1,293.0 | 1,366.0 | +44.0 | +3.3 | 92,170 |
21/02 | 1,277.0 | 1,384.0 | 1,277.0 | 1,322.0 | +24.0 | +1.9 | 52,110 |
21/01 | 1,300.0 | 1,343.0 | 1,285.0 | 1,298.0 | -2.0 | -0.2 | 226,830 |
20/12 | 1,263.0 | 1,312.0 | 1,262.0 | 1,300.0 | +45.0 | +3.6 | 97,660 |
20/11 | 1,120.0 | 1,268.0 | 1,120.0 | 1,255.0 | +141.0 | +12.7 | 70,200 |
20/10 | 1,164.0 | 1,215.0 | 1,114.0 | 1,114.0 | -29.0 | -2.5 | 72,700 |
20/09 | 1,201.0 | 1,224.0 | 1,118.0 | 1,143.0 | -67.0 | -5.5 | 440,030 |
20/08 | 1,127.0 | 1,214.0 | 1,126.0 | 1,210.0 | +84.0 | +7.5 | 50,470 |
20/07 | 1,085.0 | 1,148.0 | 1,083.0 | 1,126.0 | +51.0 | +4.7 | 74,880 |
20/06 | 1,058.0 | 1,129.0 | 1,030.0 | 1,075.0 | +13.0 | +1.2 | 50,360 |
20/05 | 1,006.0 | 1,066.0 | 984.0 | 1,062.0 | +24.0 | +2.3 | 26,490 |
20/04 | 901.0 | 1,041.0 | 881.0 | 1,038.0 | +125.0 | +13.7 | 26,960 |
20/03 | 1,058.0 | 1,150.0 | 773.0 | 913.0 | -135.0 | -12.9 | 531,700 |
20/02 | 1,149.0 | 1,212.0 | 1,048.0 | 1,048.0 | -125.0 | -10.7 | 173,750 |
20/01 | 1,153.0 | 1,212.0 | 1,137.0 | 1,173.0 | +13.0 | +1.1 | 232,040 |
19/12 | 1,128.0 | 1,168.0 | 1,103.0 | 1,160.0 | +34.0 | +3.0 | 13,890 |
19/11 | 1,098.0 | 1,128.0 | 1,091.0 | 1,126.0 | +28.0 | +2.6 | 104,660 |
19/10 | 1,082.0 | 1,098.0 | 1,044.0 | 1,098.0 | +21.0 | +2.0 | 11,610 |
19/09 | 1,063.0 | 1,090.0 | 1,047.0 | 1,077.0 | +15.0 | +1.4 | 340,590 |
19/08 | 1,078.0 | 1,084.0 | 1,026.0 | 1,062.0 | -30.0 | -2.8 | 313,370 |
19/07 | 1,078.0 | 1,099.0 | 1,074.0 | 1,092.0 | +28.0 | +2.6 | 64,460 |
19/06 | 1,003.0 | 1,073.0 | 1,003.0 | 1,064.0 | +51.0 | +5.0 | 8,090 |
▶︎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