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) |
---|---|---|---|---|---|---|---|
4/9 | 1,391.0 | 1,416.0 | 1,391.0 | 1,415.0 | +24.0 | +1.7 | 13,550 |
4/2 | 1,371.0 | 1,392.0 | 1,359.0 | 1,391.0 | +35.0 | +2.6 | 22,490 |
3/26 | 1,359.0 | 1,362.0 | 1,340.0 | 1,356.0 | +4.0 | +0.3 | 30,530 |
3/19 | 1,367.0 | 1,375.0 | 1,351.0 | 1,352.0 | -9.0 | -0.7 | 12,450 |
3/12 | 1,320.0 | 1,362.0 | 1,318.0 | 1,361.0 | +57.0 | +4.4 | 3,070 |
3/5 | 1,331.0 | 1,359.0 | 1,293.0 | 1,304.0 | -18.0 | -1.4 | 34,740 |
2/26 | 1,345.0 | 1,362.0 | 1,320.0 | 1,322.0 | -33.0 | -2.4 | 9,050 |
2/19 | 1,367.0 | 1,377.0 | 1,352.0 | 1,355.0 | 0 | 0.0 | 21,500 |
2/12 | 1,349.0 | 1,384.0 | 1,349.0 | 1,355.0 | +10.0 | +0.7 | 9,320 |
2/5 | 1,277.0 | 1,345.0 | 1,277.0 | 1,345.0 | +47.0 | +3.6 | 12,240 |
1/29 | 1,337.0 | 1,340.0 | 1,291.0 | 1,298.0 | -35.0 | -2.6 | 9,120 |
1/22 | 1,308.0 | 1,343.0 | 1,307.0 | 1,333.0 | +17.0 | +1.3 | 173,590 |
1/15 | 1,320.0 | 1,328.0 | 1,315.0 | 1,316.0 | -10.0 | -0.8 | 11,810 |
1/8 | 1,300.0 | 1,327.0 | 1,285.0 | 1,326.0 | +26.0 | +2.0 | 32,310 |
12/30 | 1,292.0 | 1,312.0 | 1,292.0 | 1,300.0 | +13.0 | +1.0 | 14,240 |
12/25 | 1,291.0 | 1,293.0 | 1,274.0 | 1,287.0 | -3.0 | -0.2 | 17,180 |
12/18 | 1,278.0 | 1,293.0 | 1,268.0 | 1,290.0 | +16.0 | +1.3 | 35,330 |
12/11 | 1,282.0 | 1,289.0 | 1,273.0 | 1,274.0 | +1.0 | +0.1 | 22,170 |
12/4 | 1,263.0 | 1,273.0 | 1,255.0 | 1,273.0 | +14.0 | +1.1 | 17,620 |
11/27 | 1,250.0 | 1,268.0 | 1,248.0 | 1,259.0 | +20.0 | +1.6 | 12,410 |
11/20 | 1,245.0 | 1,253.0 | 1,233.0 | 1,239.0 | +15.0 | +1.2 | 17,220 |
11/13 | 1,216.0 | 1,235.0 | 1,211.0 | 1,224.0 | +28.0 | +2.3 | 10,090 |
11/6 | 1,120.0 | 1,203.0 | 1,120.0 | 1,196.0 | +82.0 | +7.4 | 21,600 |
10/30 | 1,180.0 | 1,180.0 | 1,114.0 | 1,114.0 | -68.0 | -5.8 | 52,630 |
10/23 | 1,197.0 | 1,199.0 | 1,169.0 | 1,182.0 | -13.0 | -1.1 | 3,500 |
10/16 | 1,196.0 | 1,215.0 | 1,193.0 | 1,195.0 | +5.0 | +0.4 | 6,490 |
10/9 | 1,162.0 | 1,193.0 | 1,158.0 | 1,190.0 | +44.0 | +3.8 | 7,700 |
10/2 | 1,144.0 | 1,165.0 | 1,143.0 | 1,146.0 | +17.0 | +1.5 | 7,030 |
9/25 | 1,140.0 | 1,143.0 | 1,118.0 | 1,129.0 | -31.0 | -2.7 | 7,000 |
9/18 | 1,159.0 | 1,175.0 | 1,154.0 | 1,160.0 | -2.0 | -0.2 | 271,470 |
▶︎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