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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,585.0 | 1,600.0 | 1,575.0 | 1,594.0 | +18.5 | +1.2 | 2,550 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,556.5 | 1,582.5 | 1,555.0 | 1,575.5 | +0.5 | +0.0 | 14,630 |
| 5/10 | 1,544.5 | 1,575.0 | 1,501.5 | 1,575.0 | +68.5 | +4.6 | 35,800 |
| 5/2 | 1,526.0 | 1,529.0 | 1,498.0 | 1,506.5 | -11.5 | -0.8 | 10,980 |
| 4/26 | 1,492.5 | 1,524.5 | 1,490.0 | 1,518.0 | +35.0 | +2.4 | 9,790 |
| 4/19 | 1,532.5 | 1,535.0 | 1,473.5 | 1,483.0 | -64.5 | -4.2 | 13,130 |
| 4/12 | 1,552.5 | 1,555.0 | 1,536.5 | 1,547.5 | +10.5 | +0.7 | 9,520 |
| 4/5 | 1,574.5 | 1,574.5 | 1,534.0 | 1,537.0 | -24.5 | -1.6 | 421,860 |
| 3/29 | 1,562.0 | 1,567.0 | 1,557.5 | 1,561.5 | -1.5 | -0.1 | 29,630 |
| 3/22 | 1,545.0 | 1,566.0 | 1,531.0 | 1,563.0 | +23.5 | +1.5 | 26,620 |
| 3/15 | 1,539.5 | 1,551.5 | 1,527.0 | 1,539.5 | -3.5 | -0.2 | 16,310 |
| 3/8 | 1,548.5 | 1,550.0 | 1,514.0 | 1,543.0 | +5.0 | +0.3 | 41,560 |
| 3/1 | 1,529.5 | 1,538.0 | 1,524.5 | 1,538.0 | +21.5 | +1.4 | 13,310 |
| 2/22 | 1,518.5 | 1,519.5 | 1,499.0 | 1,516.5 | -2.0 | -0.1 | 11,940 |
| 2/16 | 1,509.0 | 1,519.0 | 1,489.5 | 1,518.5 | +12.5 | +0.8 | 18,010 |
| 2/9 | 1,495.0 | 1,507.0 | 1,489.0 | 1,506.0 | +14.0 | +0.9 | 24,220 |
| 2/2 | 1,477.5 | 1,499.5 | 1,471.5 | 1,492.0 | +14.0 | +1.0 | 49,840 |
| 1/26 | 1,460.0 | 1,479.0 | 1,460.0 | 1,478.0 | +28.0 | +1.9 | 22,790 |
| 1/19 | 1,453.5 | 1,459.5 | 1,434.0 | 1,450.0 | -3.5 | -0.2 | 26,300 |
| 1/12 | 1,452.0 | 1,460.0 | 1,447.0 | 1,453.5 | +19.5 | +1.4 | 27,080 |
| 1/5 | 1,439.5 | 1,441.0 | 1,434.0 | 1,434.0 | -28.5 | -2.0 | 23,720 |
| 12/29 | 1,463.5 | 1,466.0 | 1,448.0 | 1,462.5 | +10.0 | +0.7 | 75,830 |
| 12/22 | 1,454.5 | 1,461.0 | 1,443.5 | 1,452.5 | +1.5 | +0.1 | 34,490 |
| 12/15 | 1,419.0 | 1,451.0 | 1,416.0 | 1,451.0 | +38.5 | +2.7 | 32,410 |
| 12/8 | 1,414.0 | 1,414.0 | 1,401.0 | 1,412.5 | +8.0 | +0.6 | 16,030 |
| 12/1 | 1,401.0 | 1,408.0 | 1,397.0 | 1,404.5 | +2.0 | +0.1 | 35,980 |
| 11/24 | 1,388.5 | 1,404.0 | 1,388.5 | 1,402.5 | +11.5 | +0.8 | 24,420 |
| 11/17 | 1,350.0 | 1,391.5 | 1,350.0 | 1,391.0 | +46.0 | +3.4 | 13,370 |
| 11/10 | 1,350.0 | 1,354.0 | 1,344.0 | 1,345.0 | +26.0 | +2.0 | 32,300 |
| 11/2 | 1,287.0 | 1,334.5 | 1,285.5 | 1,319.0 | +23.5 | +1.8 | 6,730 |
| 10/27 | 1,314.0 | 1,323.0 | 1,293.0 | 1,295.5 | -30.5 | -2.3 | 54,530 |
▶︎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