2518東証E貸借
構成銘柄 ETF銘柄一覧
NEXT FUNDS日本株女性活躍指数 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 |
---|---|
1,615 (24/03/21) | 1,169 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,615 (24/03/21) | 1,296 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 1,569 | 1,569 | 1,554 | 1,554 | -1 | -0.1 | 28 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/3 | 1,525 | 1,530 | 1,515 | 1,529 | 0 | 0.0 | 163 |
4/2 | 1,541 | 1,545 | 1,527 | 1,529 | -7 | -0.5 | 752 |
4/1 | 1,566 | 1,566 | 1,528 | 1,536 | -24 | -1.5 | 478 |
3/29 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.7 | 372 |
3/28 | 1,567 | 1,567 | 1,546 | 1,550 | -15 | -1.0 | 196 |
3/27 | 1,561 | 1,567 | 1,558 | 1,565 | +15 | +1.0 | 220 |
3/26 | 1,553 | 1,553 | 1,545 | 1,550 | -3 | -0.2 | 269 |
3/25 | 1,574 | 1,574 | 1,553 | 1,553 | -19 | -1.2 | 1,485 |
3/22 | 1,572 | 1,575 | 1,565 | 1,572 | +11 | +0.7 | 4,729 |
3/21 | 1,615 | 1,615 | 1,552 | 1,561 | +26 | +1.7 | 1,359 |
3/19 | 1,523 | 1,535 | 1,519 | 1,535 | +12 | +0.8 | 564 |
3/18 | 1,507 | 1,523 | 1,506 | 1,523 | +30 | +2.0 | 78 |
3/15 | 1,505 | 1,505 | 1,489 | 1,493 | +3 | +0.2 | 434 |
3/14 | 1,487 | 1,490 | 1,480 | 1,490 | +1 | +0.1 | 25,021 |
3/13 | 1,505 | 1,505 | 1,480 | 1,489 | -1 | -0.1 | 662 |
3/12 | 1,500 | 1,500 | 1,469 | 1,490 | -7 | -0.5 | 6,809 |
3/11 | 1,516 | 1,516 | 1,483 | 1,497 | -36 | -2.4 | 636 |
3/8 | 1,514 | 1,540 | 1,514 | 1,533 | +13 | +0.9 | 212 |
3/7 | 1,535 | 1,536 | 1,520 | 1,520 | -2 | -0.1 | 52 |
3/6 | 1,514 | 1,525 | 1,514 | 1,522 | +4 | +0.3 | 1,935 |
3/5 | 1,509 | 1,520 | 1,508 | 1,518 | +8 | +0.5 | 1,803 |
3/4 | 1,552 | 1,552 | 1,510 | 1,510 | -2 | -0.1 | 579 |
3/1 | 1,494 | 1,513 | 1,494 | 1,512 | +20 | +1.3 | 487 |
2/29 | 1,489 | 1,492 | 1,480 | 1,492 | +1 | +0.1 | 769 |
2/28 | 1,493 | 1,494 | 1,487 | 1,491 | 0 | 0.0 | 153 |
2/27 | 1,519 | 1,519 | 1,489 | 1,491 | +2 | +0.1 | 375 |
2/26 | 1,483 | 1,494 | 1,483 | 1,489 | +8 | +0.5 | 310 |
2/22 | 1,477 | 1,481 | 1,472 | 1,481 | +19 | +1.3 | 398 |
2/21 | 1,460 | 1,463 | 1,458 | 1,462 | -4 | -0.3 | 27 |
2/20 | 1,478 | 1,478 | 1,465 | 1,466 | -5 | -0.3 | 333 |
▶︎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