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) |
---|---|---|---|---|---|---|---|
9/11 | 1,165.0 | 1,178.0 | 1,141.0 | 1,162.0 | -14.0 | -1.2 | 7,610 |
9/4 | 1,209.0 | 1,224.0 | 1,172.0 | 1,176.0 | -29.0 | -2.4 | 154,060 |
8/28 | 1,174.0 | 1,205.0 | 1,173.0 | 1,205.0 | +32.0 | +2.7 | 22,040 |
8/21 | 1,164.0 | 1,175.0 | 1,161.0 | 1,173.0 | +1.0 | +0.1 | 11,660 |
8/14 | 1,156.0 | 1,173.0 | 1,156.0 | 1,172.0 | +22.0 | +1.9 | 650 |
8/7 | 1,127.0 | 1,157.0 | 1,126.0 | 1,150.0 | +24.0 | +2.1 | 11,360 |
7/31 | 1,123.0 | 1,140.0 | 1,122.0 | 1,126.0 | -16.0 | -1.4 | 14,040 |
7/22 | 1,132.0 | 1,148.0 | 1,124.0 | 1,142.0 | +16.0 | +1.4 | 13,770 |
7/17 | 1,120.0 | 1,131.0 | 1,108.0 | 1,126.0 | +31.0 | +2.8 | 15,450 |
7/10 | 1,105.0 | 1,122.0 | 1,095.0 | 1,095.0 | -6.0 | -0.5 | 19,870 |
7/3 | 1,062.0 | 1,102.0 | 1,058.0 | 1,101.0 | +19.0 | +1.8 | 14,360 |
6/26 | 1,076.0 | 1,102.0 | 1,065.0 | 1,082.0 | -9.0 | -0.8 | 11,830 |
6/19 | 1,049.0 | 1,095.0 | 1,030.0 | 1,091.0 | +25.0 | +2.4 | 11,570 |
6/12 | 1,120.0 | 1,129.0 | 1,053.0 | 1,066.0 | -34.0 | -3.1 | 15,920 |
6/5 | 1,058.0 | 1,100.0 | 1,057.0 | 1,100.0 | +38.0 | +3.6 | 8,430 |
5/29 | 1,035.0 | 1,066.0 | 1,031.0 | 1,062.0 | +47.0 | +4.6 | 3,700 |
5/22 | 1,001.0 | 1,037.0 | 1,001.0 | 1,015.0 | +23.0 | +2.3 | 6,350 |
5/15 | 1,029.0 | 1,031.0 | 984.0 | 992.0 | -27.0 | -2.7 | 11,880 |
5/8 | 989.0 | 1,019.0 | 989.0 | 1,019.0 | +19.0 | +1.9 | 4,150 |
5/1 | 992.0 | 1,041.0 | 992.0 | 1,000.0 | +33.0 | +3.4 | 5,640 |
4/24 | 1,002.0 | 1,002.0 | 952.0 | 967.0 | -34.0 | -3.4 | 6,350 |
4/17 | 968.0 | 1,004.0 | 959.0 | 1,001.0 | +23.0 | +2.4 | 4,700 |
4/10 | 893.0 | 978.0 | 893.0 | 978.0 | +94.0 | +10.6 | 10,240 |
4/3 | 885.0 | 925.0 | 881.0 | 884.0 | -23.0 | -2.5 | 2,850 |
3/27 | 776.0 | 925.0 | 773.0 | 907.0 | +101.0 | +12.5 | 13,010 |
3/19 | 889.0 | 898.0 | 794.0 | 806.0 | -77.0 | -8.7 | 341,700 |
3/13 | 968.0 | 1,014.0 | 840.0 | 883.0 | -175.0 | -16.5 | 118,460 |
3/6 | 1,058.0 | 1,150.0 | 1,043.0 | 1,058.0 | +10.0 | +1.0 | 56,120 |
2/28 | 1,158.0 | 1,165.0 | 1,048.0 | 1,048.0 | -150.0 | -12.5 | 10,180 |
2/21 | 1,205.0 | 1,212.0 | 1,198.0 | 1,198.0 | -7.0 | -0.6 | 5,070 |
▶︎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