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) |
---|---|---|---|---|---|---|---|
11/5 | 1,557.0 | 1,578.0 | 1,553.0 | 1,576.0 | +32.0 | +2.1 | 42,890 |
10/29 | 1,537.0 | 1,547.0 | 1,533.0 | 1,544.0 | +6.0 | +0.4 | 26,150 |
10/22 | 1,512.0 | 1,538.0 | 1,510.0 | 1,538.0 | +28.0 | +1.9 | 26,750 |
10/15 | 1,493.0 | 1,512.0 | 1,466.0 | 1,510.0 | +26.0 | +1.8 | 1,140,710 |
10/8 | 1,479.0 | 1,489.0 | 1,450.0 | 1,484.0 | +33.0 | +2.3 | 430,310 |
10/1 | 1,508.0 | 1,513.0 | 1,450.0 | 1,451.0 | -54.0 | -3.6 | 321,840 |
9/24 | 1,479.0 | 1,509.0 | 1,471.0 | 1,505.0 | -9.0 | -0.6 | 275,740 |
9/17 | 1,514.0 | 1,517.0 | 1,505.0 | 1,514.0 | -7.0 | -0.5 | 204,350 |
9/10 | 1,583.0 | 1,583.0 | 1,517.0 | 1,521.0 | -45.0 | -2.9 | 222,120 |
9/3 | 1,550.0 | 1,566.0 | 1,545.0 | 1,566.0 | +26.0 | +1.7 | 185,260 |
8/27 | 1,526.0 | 1,543.0 | 1,526.0 | 1,540.0 | +27.0 | +1.8 | 202,500 |
8/20 | 1,537.0 | 1,539.0 | 1,513.0 | 1,513.0 | -24.0 | -1.6 | 13,010 |
8/13 | 1,525.0 | 1,537.0 | 1,525.0 | 1,537.0 | +14.0 | +0.9 | 86,920 |
8/6 | 1,511.0 | 1,531.0 | 1,508.0 | 1,523.0 | +20.0 | +1.3 | 95,570 |
7/30 | 1,514.0 | 1,517.0 | 1,503.0 | 1,503.0 | +19.0 | +1.3 | 21,570 |
7/21 | 1,486.0 | 1,489.0 | 1,470.0 | 1,484.0 | -12.0 | -0.8 | 53,290 |
7/16 | 1,509.0 | 1,509.0 | 1,491.0 | 1,496.0 | +12.0 | +0.8 | 18,180 |
7/9 | 1,496.0 | 1,503.0 | 1,484.0 | 1,484.0 | -4.0 | -0.3 | 15,710 |
7/2 | 1,484.0 | 1,491.0 | 1,480.0 | 1,488.0 | +10.0 | +0.7 | 21,670 |
6/25 | 1,442.0 | 1,482.0 | 1,437.0 | 1,478.0 | +11.0 | +0.8 | 28,910 |
6/18 | 1,471.0 | 1,476.0 | 1,457.0 | 1,467.0 | +3.0 | +0.2 | 40,420 |
6/11 | 1,459.0 | 1,468.0 | 1,453.0 | 1,464.0 | +21.0 | +1.5 | 12,240 |
6/4 | 1,451.0 | 1,458.0 | 1,442.0 | 1,443.0 | -8.0 | -0.6 | 138,930 |
5/28 | 1,439.0 | 1,451.0 | 1,434.0 | 1,451.0 | +18.0 | +1.3 | 8,140 |
5/21 | 1,432.0 | 1,438.0 | 1,410.0 | 1,433.0 | +18.0 | +1.3 | 2,390 |
5/14 | 1,449.0 | 1,455.0 | 1,395.0 | 1,415.0 | -25.0 | -1.7 | 5,900 |
5/7 | 1,434.0 | 1,443.0 | 1,402.0 | 1,440.0 | +4.0 | +0.3 | 2,190 |
4/30 | 1,431.0 | 1,442.0 | 1,431.0 | 1,436.0 | +12.0 | +0.8 | 5,560 |
4/23 | 1,437.0 | 1,438.0 | 1,414.0 | 1,424.0 | -8.0 | -0.6 | 4,280 |
4/16 | 1,421.0 | 1,439.0 | 1,414.0 | 1,432.0 | +17.0 | +1.2 | 3,860 |
▶︎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