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
取引時間外
(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 |
---|---|
1,648.0 (24/07/17) | 1,285.5 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
1,648.0 (24/07/17) | 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) |
---|---|---|---|---|---|---|---|
9/27 | 1,628.0 | 1,643.0 | 1,623.0 | 1,639.0 | +10.0 | +0.6 | 17,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/19 | 1,095.0 | 1,098.0 | 1,080.0 | 1,089.0 | -2.0 | -0.2 | 310 |
7/12 | 1,089.0 | 1,091.0 | 1,078.0 | 1,091.0 | -4.0 | -0.4 | 50,920 |
7/5 | 1,078.0 | 1,096.0 | 1,074.0 | 1,095.0 | +31.0 | +2.9 | 4,740 |
6/28 | 1,068.0 | 1,071.0 | 1,064.0 | 1,064.0 | -9.0 | -0.8 | 970 |
6/21 | 1,053.0 | 1,073.0 | 1,052.0 | 1,073.0 | +26.0 | +2.5 | 5,250 |
6/14 | 1,007.0 | 1,056.0 | 1,007.0 | 1,047.0 | +10.0 | +1.0 | 1,030 |
6/7 | 1,003.0 | 1,037.0 | 1,003.0 | 1,037.0 | +24.0 | +2.4 | 840 |
5/31 | 1,035.0 | 1,035.0 | 1,012.0 | 1,013.0 | -17.0 | -1.7 | 230 |
5/24 | 1,046.0 | 1,046.0 | 1,030.0 | 1,030.0 | -18.0 | -1.7 | 720 |
5/17 | 1,047.0 | 1,048.0 | 1,021.0 | 1,048.0 | +10.0 | +1.0 | 510 |
5/10 | 1,062.0 | 1,062.0 | 1,038.0 | 1,038.0 | -27.0 | -2.5 | 1,500 |
4/26 | 1,057.0 | 1,065.0 | 1,057.0 | 1,065.0 | +13.0 | +1.2 | 2,240 |
4/19 | 1,058.0 | 1,059.0 | 1,052.0 | 1,052.0 | 0 | 0.0 | 2,080 |
4/12 | 1,051.0 | 1,052.0 | 1,047.0 | 1,052.0 | +6.0 | +0.6 | 1,130 |
4/5 | 1,036.0 | 1,053.0 | 1,036.0 | 1,046.0 | +19.0 | +1.9 | 870 |
3/29 | 1,023.0 | 1,027.0 | 1,015.0 | 1,027.0 | -12.0 | -1.2 | 130 |
3/22 | 1,030.0 | 1,039.0 | 1,030.0 | 1,039.0 | +13.0 | +1.3 | 860 |
3/15 | 1,005.0 | 1,026.0 | 1,005.0 | 1,026.0 | +21.0 | +2.1 | 5,060 |
3/8 | 1,040.0 | 1,040.0 | 1,003.0 | 1,005.0 | -24.0 | -2.3 | 1,650 |
3/1 | 1,030.0 | 1,031.0 | 1,029.0 | 1,029.0 | +7.0 | +0.7 | 40 |
2/22 | 1,019.0 | 1,029.0 | 1,019.0 | 1,022.0 | +18.0 | +1.8 | 110 |
2/15 | 1,005.0 | 1,008.0 | 1,003.0 | 1,004.0 | +12.0 | +1.2 | 650 |
2/8 | 994.0 | 1,006.0 | 992.0 | 992.0 | -1.0 | -0.1 | 680 |
2/1 | 980.0 | 999.0 | 976.0 | 993.0 | +15.0 | +1.5 | 2,470 |
1/25 | 982.0 | 982.0 | 970.0 | 978.0 | +6.0 | +0.6 | 2,610 |
1/18 | 954.0 | 974.0 | 954.0 | 972.0 | +17.0 | +1.8 | 2,290 |
1/11 | 940.0 | 955.0 | 938.0 | 955.0 | +53.0 | +5.9 | 1,170 |
1/4 | 903.0 | 903.0 | 902.0 | 902.0 | -13.0 | -1.4 | 100 |
12/28 | 895.0 | 915.0 | 854.0 | 915.0 | ー | ー | 3,130 |
▶︎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