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 |
|---|---|
| 1,648.0 (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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,304.5 | 1,304.5 | 1,246.0 | 1,252.5 | -36.0 | -2.8 | 27,690 |
| 9/16 | 1,348.0 | 1,363.5 | 1,286.0 | 1,288.5 | -40.0 | -3.0 | 31,820 |
| 9/9 | 1,310.0 | 1,329.0 | 1,285.0 | 1,328.5 | +9.5 | +0.7 | 47,730 |
| 9/2 | 1,339.0 | 1,379.0 | 1,311.0 | 1,319.0 | -76.0 | -5.5 | 27,400 |
| 8/26 | 1,387.5 | 1,420.5 | 1,369.5 | 1,395.0 | -22.5 | -1.6 | 26,560 |
| 8/19 | 1,410.5 | 1,430.0 | 1,410.5 | 1,417.5 | +14.5 | +1.0 | 52,520 |
| 8/12 | 1,377.5 | 1,404.0 | 1,372.5 | 1,403.0 | +18.0 | +1.3 | 199,480 |
| 8/5 | 1,370.0 | 1,387.5 | 1,361.0 | 1,385.0 | +21.0 | +1.5 | 79,710 |
| 7/29 | 1,327.0 | 1,370.5 | 1,321.5 | 1,364.0 | +32.5 | +2.4 | 208,950 |
| 7/22 | 1,289.0 | 1,339.5 | 1,283.0 | 1,331.5 | +56.0 | +4.4 | 15,020 |
| 7/15 | 1,315.0 | 1,315.0 | 1,273.0 | 1,275.5 | -29.5 | -2.3 | 109,920 |
| 7/8 | 1,283.0 | 1,312.0 | 1,278.0 | 1,305.0 | +43.0 | +3.4 | 86,180 |
| 7/1 | 1,308.5 | 1,318.5 | 1,261.0 | 1,262.0 | -25.0 | -1.9 | 51,780 |
| 6/24 | 1,256.5 | 1,287.0 | 1,235.5 | 1,287.0 | +36.5 | +2.9 | 159,150 |
| 6/17 | 1,305.5 | 1,308.0 | 1,244.5 | 1,250.5 | -103.0 | -7.6 | 87,730 |
| 6/10 | 1,400.0 | 1,400.5 | 1,353.5 | 1,353.5 | -55.0 | -3.9 | 177,270 |
▶︎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
