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 |
|---|---|
| 1,600.0 (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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,576.5 | 1,597.0 | 1,574.0 | 1,591.0 | +5.5 | +0.4 | 20,590 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/20 | 1,353.5 | 1,364.5 | 1,324.5 | 1,326.0 | -30.0 | -2.2 | 39,030 |
| 10/13 | 1,348.5 | 1,372.5 | 1,348.0 | 1,356.0 | +29.5 | +2.2 | 44,070 |
| 10/6 | 1,348.5 | 1,351.5 | 1,316.0 | 1,326.5 | -19.5 | -1.5 | 9,060 |
| 9/29 | 1,360.0 | 1,363.0 | 1,336.5 | 1,346.0 | -13.5 | -1.0 | 16,880 |
| 9/22 | 1,395.0 | 1,395.0 | 1,353.0 | 1,359.5 | -50.5 | -3.6 | 13,630 |
| 9/15 | 1,391.5 | 1,411.5 | 1,390.0 | 1,410.0 | +21.5 | +1.6 | 12,630 |
| 9/8 | 1,431.0 | 1,431.0 | 1,386.0 | 1,388.5 | -41.5 | -2.9 | 22,460 |
| 9/1 | 1,399.5 | 1,432.0 | 1,391.5 | 1,430.0 | +46.0 | +3.3 | 31,550 |
| 8/25 | 1,383.0 | 1,413.0 | 1,382.5 | 1,384.0 | +1.0 | +0.1 | 29,800 |
| 8/18 | 1,425.0 | 1,426.0 | 1,382.5 | 1,383.0 | -41.5 | -2.9 | 19,110 |
| 8/10 | 1,428.0 | 1,441.5 | 1,423.0 | 1,424.5 | -6.5 | -0.5 | 7,430 |
| 8/4 | 1,450.0 | 1,467.0 | 1,428.0 | 1,431.0 | -12.0 | -0.8 | 19,940 |
| 7/28 | 1,443.0 | 1,456.5 | 1,441.5 | 1,443.0 | -1.0 | -0.1 | 30,870 |
| 7/21 | 1,434.5 | 1,448.5 | 1,433.5 | 1,444.0 | +9.5 | +0.7 | 14,510 |
| 7/14 | 1,398.0 | 1,435.0 | 1,393.0 | 1,434.5 | +35.0 | +2.5 | 26,220 |
| 7/7 | 1,424.5 | 1,426.5 | 1,398.0 | 1,399.5 | -8.0 | -0.6 | 29,790 |
| 6/30 | 1,389.5 | 1,410.0 | 1,386.0 | 1,407.5 | +14.0 | +1.0 | 29,580 |
| 6/23 | 1,423.5 | 1,450.0 | 1,392.5 | 1,393.5 | -24.0 | -1.7 | 25,850 |
| 6/16 | 1,383.5 | 1,417.5 | 1,383.5 | 1,417.5 | +34.5 | +2.5 | 42,550 |
| 6/9 | 1,378.0 | 1,386.0 | 1,375.0 | 1,383.0 | +15.0 | +1.1 | 28,450 |
| 6/2 | 1,366.0 | 1,371.0 | 1,352.0 | 1,368.0 | +20.5 | +1.5 | 31,470 |
| 5/26 | 1,359.5 | 1,373.0 | 1,344.5 | 1,347.5 | -25.0 | -1.8 | 94,370 |
| 5/19 | 1,352.0 | 1,372.5 | 1,340.5 | 1,372.5 | +18.5 | +1.4 | 18,230 |
| 5/12 | 1,355.5 | 1,358.0 | 1,349.0 | 1,354.0 | -10.0 | -0.7 | 16,760 |
| 5/2 | 1,360.0 | 1,367.5 | 1,340.5 | 1,364.0 | +7.0 | +0.5 | 48,170 |
| 4/28 | 1,357.5 | 1,364.0 | 1,336.0 | 1,357.0 | 0 | 0.0 | 78,020 |
| 4/21 | 1,360.5 | 1,367.5 | 1,356.5 | 1,357.0 | -5.0 | -0.4 | 68,460 |
▶︎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