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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,701 (24/07/11) | 1,271 (23/12/18) |
年初来高値 | 年初来安値 |
---|---|
1,701 (24/07/11) | 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) |
---|---|---|---|---|---|---|---|
11/28 | 1,530 | 1,564 | 1,530 | 1,558 | +10 | +0.7 | 1,858 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/29 | 1,555 | 1,560 | 1,553 | 1,558 | +2 | +0.1 | 101 |
8/28 | 1,536 | 1,557 | 1,536 | 1,556 | +4 | +0.3 | 188 |
8/27 | 1,540 | 1,553 | 1,540 | 1,552 | +9 | +0.6 | 45 |
8/26 | 1,549 | 1,549 | 1,536 | 1,543 | -13 | -0.8 | 726 |
8/23 | 1,553 | 1,558 | 1,549 | 1,556 | +10 | +0.7 | 91 |
8/22 | 1,549 | 1,551 | 1,543 | 1,546 | +2 | +0.1 | 1,073 |
8/21 | 1,531 | 1,544 | 1,531 | 1,544 | -10 | -0.6 | 21 |
8/20 | 1,549 | 1,554 | 1,545 | 1,554 | +20 | +1.3 | 237 |
8/19 | 1,547 | 1,553 | 1,530 | 1,534 | -23 | -1.5 | 721 |
8/16 | 1,547 | 1,557 | 1,539 | 1,557 | +49 | +3.3 | 9,503 |
8/15 | 1,503 | 1,517 | 1,499 | 1,508 | +19 | +1.3 | 28,615 |
8/14 | 1,497 | 1,504 | 1,484 | 1,489 | +11 | +0.7 | 469 |
8/13 | 1,464 | 1,478 | 1,464 | 1,478 | +41 | +2.9 | 298 |
8/9 | 1,464 | 1,464 | 1,437 | 1,437 | +13 | +0.9 | 749 |
8/8 | 1,479 | 1,479 | 1,424 | 1,424 | -27 | -1.9 | 186 |
8/7 | 1,390 | 1,480 | 1,390 | 1,451 | +72 | +5.2 | 8,740 |
8/6 | 1,500 | 1,560 | 1,376 | 1,379 | -111 | -7.5 | 1,390 |
8/5 | 1,356 | 1,490 | 1,320 | 1,490 | +13 | +0.9 | 2,086 |
8/2 | 1,538 | 1,538 | 1,477 | 1,477 | -101 | -6.4 | 10,182 |
8/1 | 1,649 | 1,650 | 1,574 | 1,578 | -42 | -2.6 | 714 |
7/31 | 1,584 | 1,620 | 1,584 | 1,620 | +26 | +1.6 | 368 |
7/30 | 1,591 | 1,595 | 1,584 | 1,594 | -8 | -0.5 | 123 |
7/29 | 1,585 | 1,602 | 1,585 | 1,602 | +39 | +2.5 | 133 |
7/26 | 1,573 | 1,583 | 1,563 | 1,563 | -4 | -0.3 | 4,114 |
7/25 | 1,586 | 1,589 | 1,567 | 1,567 | -51 | -3.2 | 397 |
7/24 | 1,675 | 1,675 | 1,618 | 1,618 | -22 | -1.3 | 53 |
7/23 | 1,644 | 1,649 | 1,640 | 1,640 | +4 | +0.2 | 573 |
7/22 | 1,684 | 1,684 | 1,635 | 1,636 | -14 | -0.9 | 210 |
7/19 | 1,649 | 1,651 | 1,641 | 1,650 | -8 | -0.5 | 193 |
7/18 | 1,651 | 1,665 | 1,650 | 1,658 | -20 | -1.2 | 152 |
▶︎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