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 |
|---|---|
| 1,607.0 (24/06/20) | 1,285.5 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,607.0 (24/06/20) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,588.5 | 1,607.0 | 1,587.0 | 1,603.0 | +12.0 | +0.8 | 13,380 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/21 | 1,360.5 | 1,367.5 | 1,356.5 | 1,357.0 | -5.0 | -0.4 | 68,460 |
| 4/14 | 1,345.5 | 1,363.5 | 1,343.5 | 1,362.0 | +16.5 | +1.2 | 46,200 |
| 4/7 | 1,342.5 | 1,365.5 | 1,337.0 | 1,345.5 | +12.5 | +0.9 | 60,150 |
| 3/31 | 1,309.5 | 1,336.5 | 1,308.5 | 1,333.0 | +32.5 | +2.5 | 37,370 |
| 3/24 | 1,304.0 | 1,318.0 | 1,288.0 | 1,300.5 | -3.5 | -0.3 | 42,830 |
| 3/17 | 1,303.5 | 1,324.0 | 1,279.5 | 1,304.0 | +5.5 | +0.4 | 80,800 |
| 3/10 | 1,342.0 | 1,349.5 | 1,296.0 | 1,298.5 | -53.5 | -4.0 | 101,000 |
| 3/3 | 1,328.0 | 1,366.5 | 1,316.0 | 1,352.0 | +13.0 | +1.0 | 104,530 |
| 2/24 | 1,356.0 | 1,360.5 | 1,335.5 | 1,339.0 | -18.5 | -1.4 | 38,340 |
| 2/17 | 1,357.0 | 1,381.5 | 1,350.5 | 1,357.5 | +1.5 | +0.1 | 25,580 |
| 2/10 | 1,358.0 | 1,380.0 | 1,354.5 | 1,356.0 | -20.0 | -1.5 | 79,160 |
| 2/3 | 1,347.5 | 1,378.0 | 1,336.0 | 1,376.0 | +28.5 | +2.1 | 71,320 |
| 1/27 | 1,323.5 | 1,360.0 | 1,323.5 | 1,347.5 | +35.0 | +2.7 | 68,150 |
| 1/20 | 1,340.5 | 1,346.5 | 1,310.0 | 1,312.5 | -15.5 | -1.2 | 85,370 |
| 1/13 | 1,298.5 | 1,350.0 | 1,298.5 | 1,328.0 | +45.0 | +3.5 | 54,350 |
| 1/6 | 1,276.0 | 1,293.0 | 1,276.0 | 1,283.0 | +3.5 | +0.3 | 53,280 |
| 12/30 | 1,288.5 | 1,296.0 | 1,261.5 | 1,279.5 | +3.5 | +0.3 | 35,980 |
| 12/23 | 1,280.0 | 1,298.5 | 1,255.5 | 1,276.0 | -18.0 | -1.4 | 47,610 |
| 12/16 | 1,300.5 | 1,335.5 | 1,290.5 | 1,294.0 | -23.5 | -1.8 | 60,190 |
| 12/9 | 1,345.0 | 1,345.5 | 1,300.5 | 1,317.5 | -27.5 | -2.0 | 24,090 |
| 12/2 | 1,337.0 | 1,360.5 | 1,313.5 | 1,345.0 | +9.0 | +0.7 | 61,470 |
| 11/25 | 1,338.0 | 1,341.5 | 1,310.5 | 1,336.0 | +25.0 | +1.9 | 23,230 |
| 11/18 | 1,340.5 | 1,340.5 | 1,310.5 | 1,311.0 | -9.0 | -0.7 | 35,110 |
| 11/11 | 1,252.0 | 1,320.0 | 1,250.0 | 1,320.0 | +76.5 | +6.2 | 31,520 |
| 11/4 | 1,276.5 | 1,287.5 | 1,236.5 | 1,243.5 | -7.0 | -0.6 | 17,800 |
| 10/28 | 1,250.0 | 1,271.5 | 1,220.0 | 1,250.5 | +38.0 | +3.1 | 30,340 |
| 10/21 | 1,198.5 | 1,246.5 | 1,194.5 | 1,212.5 | -10.5 | -0.9 | 32,540 |
| 10/14 | 1,219.5 | 1,225.0 | 1,188.5 | 1,223.0 | -15.5 | -1.3 | 12,640 |
| 10/7 | 1,200.0 | 1,261.5 | 1,182.0 | 1,238.5 | +33.0 | +2.7 | 107,800 |
| 9/30 | 1,230.0 | 1,239.0 | 1,195.5 | 1,205.5 | -47.0 | -3.8 | 79,440 |
▶︎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