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
取引時間外
(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) |
---|---|---|---|---|---|---|---|
2/14 | 1,178.0 | 1,205.0 | 1,178.0 | 1,205.0 | +15.0 | +1.3 | 53,460 |
2/7 | 1,149.0 | 1,192.0 | 1,148.0 | 1,190.0 | +17.0 | +1.5 | 105,040 |
1/31 | 1,162.0 | 1,212.0 | 1,156.0 | 1,173.0 | -7.0 | -0.6 | 222,940 |
1/24 | 1,185.0 | 1,185.0 | 1,179.0 | 1,180.0 | -2.0 | -0.2 | 3,360 |
1/17 | 1,175.0 | 1,182.0 | 1,168.0 | 1,182.0 | +12.0 | +1.0 | 2,290 |
1/10 | 1,153.0 | 1,170.0 | 1,137.0 | 1,170.0 | +10.0 | +0.9 | 3,450 |
12/30 | 1,163.0 | 1,163.0 | 1,159.0 | 1,160.0 | 0 | 0.0 | 520 |
12/27 | 1,152.0 | 1,168.0 | 1,145.0 | 1,160.0 | +13.0 | +1.1 | 2,350 |
12/20 | 1,137.0 | 1,148.0 | 1,137.0 | 1,147.0 | +11.0 | +1.0 | 6,610 |
12/13 | 1,123.0 | 1,136.0 | 1,118.0 | 1,136.0 | +22.0 | +2.0 | 3,670 |
12/6 | 1,128.0 | 1,130.0 | 1,103.0 | 1,114.0 | -12.0 | -1.1 | 740 |
11/29 | 1,116.0 | 1,128.0 | 1,116.0 | 1,126.0 | +14.0 | +1.3 | 2,450 |
11/22 | 1,118.0 | 1,120.0 | 1,091.0 | 1,112.0 | -2.0 | -0.2 | 3,290 |
11/15 | 1,120.0 | 1,120.0 | 1,106.0 | 1,114.0 | -7.0 | -0.6 | 98,460 |
11/8 | 1,114.0 | 1,121.0 | 1,100.0 | 1,121.0 | +24.0 | +2.2 | 420 |
11/1 | 1,083.0 | 1,098.0 | 1,083.0 | 1,097.0 | +14.0 | +1.3 | 2,490 |
10/25 | 1,077.0 | 1,087.0 | 1,077.0 | 1,083.0 | +4.0 | +0.4 | 130 |
10/18 | 1,071.0 | 1,086.0 | 1,071.0 | 1,079.0 | +19.0 | +1.8 | 2,170 |
10/11 | 1,058.0 | 1,065.0 | 1,046.0 | 1,060.0 | +6.0 | +0.6 | 5,400 |
10/4 | 1,090.0 | 1,090.0 | 1,044.0 | 1,054.0 | -21.0 | -2.0 | 1,500 |
9/27 | 1,080.0 | 1,081.0 | 1,069.0 | 1,075.0 | -8.0 | -0.7 | 520 |
9/20 | 1,084.0 | 1,085.0 | 1,063.0 | 1,083.0 | +2.0 | +0.2 | 120 |
9/13 | 1,079.0 | 1,087.0 | 1,068.0 | 1,081.0 | +6.0 | +0.6 | 335,900 |
9/6 | 1,063.0 | 1,077.0 | 1,047.0 | 1,075.0 | +13.0 | +1.2 | 4,010 |
8/30 | 1,060.0 | 1,062.0 | 1,026.0 | 1,062.0 | +2.0 | +0.2 | 103,220 |
8/23 | 1,050.0 | 1,061.0 | 1,048.0 | 1,060.0 | +21.0 | +2.0 | 103,340 |
8/16 | 1,070.0 | 1,070.0 | 1,031.0 | 1,039.0 | -24.0 | -2.3 | 1,450 |
8/9 | 1,065.0 | 1,075.0 | 1,035.0 | 1,063.0 | -7.0 | -0.7 | 103,930 |
8/2 | 1,099.0 | 1,099.0 | 1,067.0 | 1,070.0 | -19.0 | -1.7 | 1,520 |
7/26 | 1,080.0 | 1,096.0 | 1,080.0 | 1,089.0 | 0 | 0.0 | 8,400 |
▶︎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