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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,407.0 | 1,415.5 | 1,379.0 | 1,408.5 | +35.0 | +2.6 | 33,640 |
| 5/27 | 1,346.5 | 1,375.0 | 1,337.0 | 1,373.5 | +35.5 | +2.7 | 36,030 |
| 5/20 | 1,368.0 | 1,390.0 | 1,325.0 | 1,338.0 | -2.5 | -0.2 | 84,590 |
| 5/13 | 1,381.5 | 1,381.5 | 1,313.5 | 1,340.5 | -51.5 | -3.7 | 58,780 |
| 5/6 | 1,406.5 | 1,422.5 | 1,390.0 | 1,392.0 | -25.0 | -1.8 | 14,730 |
| 4/28 | 1,443.0 | 1,448.5 | 1,400.0 | 1,417.0 | -54.5 | -3.7 | 154,150 |
| 4/22 | 1,481.0 | 1,501.0 | 1,464.0 | 1,471.5 | -9.5 | -0.6 | 16,360 |
| 4/15 | 1,506.0 | 1,506.0 | 1,476.5 | 1,481.0 | -26.5 | -1.8 | 2,060 |
| 4/8 | 1,523.0 | 1,532.0 | 1,488.0 | 1,507.5 | -10.0 | -0.7 | 11,010 |
| 4/1 | 1,512.0 | 1,545.5 | 1,507.0 | 1,517.5 | +9.0 | +0.6 | 253,200 |
| 3/25 | 1,485.5 | 1,512.0 | 1,461.0 | 1,508.5 | +41.0 | +2.8 | 2,050 |
| 3/18 | 1,405.5 | 1,473.0 | 1,396.0 | 1,467.5 | +50.5 | +3.6 | 15,420 |
| 3/11 | 1,414.0 | 1,430.5 | 1,385.5 | 1,417.0 | -22.0 | -1.5 | 173,050 |
| 3/4 | 1,455.5 | 1,475.5 | 1,428.0 | 1,439.0 | -1.5 | -0.1 | 84,570 |
| 2/25 | 1,466.5 | 1,479.0 | 1,400.0 | 1,440.5 | -52.0 | -3.5 | 53,770 |
| 2/18 | 1,505.0 | 1,511.5 | 1,483.0 | 1,492.5 | -50.0 | -3.2 | 27,390 |
| 2/10 | 1,517.0 | 1,549.0 | 1,508.5 | 1,542.5 | +20.0 | +1.3 | 99,390 |
| 2/4 | 1,490.0 | 1,540.0 | 1,489.0 | 1,522.5 | +62.5 | +4.3 | 25,320 |
| 1/28 | 1,487.5 | 1,501.0 | 1,448.0 | 1,460.0 | -48.5 | -3.2 | 6,970 |
| 1/21 | 1,565.0 | 1,566.5 | 1,504.5 | 1,508.5 | -56.5 | -3.6 | 10,540 |
| 1/14 | 1,568.5 | 1,584.5 | 1,560.0 | 1,565.0 | -8.5 | -0.5 | 131,690 |
| 1/7 | 1,600.0 | 1,606.0 | 1,564.0 | 1,573.5 | -25.5 | -1.6 | 17,070 |
| 12/30 | 1,582.0 | 1,605.0 | 1,581.0 | 1,599.0 | +24.5 | +1.6 | 119,600 |
| 12/24 | 1,544.0 | 1,594.5 | 1,526.5 | 1,574.5 | +17.5 | +1.1 | 364,040 |
| 12/17 | 1,576.0 | 1,579.0 | 1,549.5 | 1,557.0 | -5.5 | -0.4 | 19,180 |
| 12/10 | 1,530.0 | 1,590.0 | 1,528.5 | 1,562.5 | +26.0 | +1.7 | 175,730 |
| 12/3 | 1,551.0 | 1,577.5 | 1,520.0 | 1,536.5 | -25.5 | -1.6 | 140,550 |
| 11/26 | 1,586.0 | 1,590.0 | 1,562.0 | 1,562.0 | -28.0 | -1.8 | 163,960 |
| 11/19 | 1,585.0 | 1,594.0 | 1,579.0 | 1,590.0 | +18.0 | +1.2 | 78,910 |
| 11/12 | 1,576.0 | 1,584.0 | 1,566.0 | 1,572.0 | -4.0 | -0.3 | 208,120 |
▶︎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
