2634東証E貸借
構成銘柄 ETF銘柄一覧
NEXT FUNDSS&P500(為替ヘッジあり) 株価時系列データ
PTS
2,675.1
円
(11:17)
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 |
---|---|
2,699.5 (24/12/09) | 2,232.0 (24/04/19) |
昨年来高値 | 昨年来安値 |
---|---|
2,699.5 (24/12/09) | 2,165.5 (24/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 2,675.0 | 2,676.0 | 2,672.5 | 2,676.0 | +4.0 | +0.2 | 1,690 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 2,620.0 | 2,631.0 | 2,615.5 | 2,616.0 | -28.0 | -1.1 | 18,080 |
12/27 | 2,664.5 | 2,664.5 | 2,644.0 | 2,644.0 | -9.5 | -0.4 | 48,690 |
12/26 | 2,648.0 | 2,657.0 | 2,648.0 | 2,653.5 | +6.0 | +0.2 | 12,460 |
12/25 | 2,644.0 | 2,650.0 | 2,640.0 | 2,647.5 | +23.0 | +0.9 | 6,500 |
12/24 | 2,647.0 | 2,647.0 | 2,619.5 | 2,624.5 | +3.5 | +0.1 | 57,350 |
12/23 | 2,615.0 | 2,621.0 | 2,610.0 | 2,621.0 | +53.0 | +2.1 | 13,710 |
12/20 | 2,576.0 | 2,576.5 | 2,562.5 | 2,568.0 | -10.0 | -0.4 | 26,740 |
12/19 | 2,580.5 | 2,585.5 | 2,577.0 | 2,578.0 | -87.5 | -3.3 | 100,210 |
12/18 | 2,657.5 | 2,665.5 | 2,656.0 | 2,665.5 | -2.0 | -0.1 | 2,420 |
12/17 | 2,667.5 | 2,670.0 | 2,665.5 | 2,667.5 | +7.5 | +0.3 | 87,090 |
12/16 | 2,660.5 | 2,662.5 | 2,660.0 | 2,660.0 | -4.5 | -0.2 | 6,900 |
12/13 | 2,665.0 | 2,666.0 | 2,661.5 | 2,664.5 | -9.5 | -0.4 | 7,660 |
12/12 | 2,667.0 | 2,674.0 | 2,667.0 | 2,674.0 | +17.5 | +0.7 | 9,200 |
12/11 | 2,656.0 | 2,658.0 | 2,655.0 | 2,656.5 | -6.5 | -0.2 | 13,500 |
12/10 | 2,670.0 | 2,670.0 | 2,659.5 | 2,663.0 | -15.0 | -0.6 | 98,610 |
12/9 | 2,679.0 | 2,699.5 | 2,675.0 | 2,678.0 | +5.5 | +0.2 | 7,800 |
12/6 | 2,672.0 | 2,677.0 | 2,669.5 | 2,672.5 | -6.5 | -0.2 | 6,780 |
12/5 | 2,676.0 | 2,679.0 | 2,667.5 | 2,679.0 | +13.5 | +0.5 | 16,050 |
12/4 | 2,665.0 | 2,666.5 | 2,662.5 | 2,665.5 | +3.5 | +0.1 | 13,310 |
12/3 | 2,663.0 | 2,663.5 | 2,659.5 | 2,662.0 | +12.0 | +0.5 | 106,070 |
12/2 | 2,653.5 | 2,655.0 | 2,649.5 | 2,650.0 | -23.0 | -0.9 | 16,330 |
11/29 | 2,644.5 | 2,673.0 | 2,642.0 | 2,673.0 | +33.5 | +1.3 | 32,060 |
11/28 | 2,659.5 | 2,659.5 | 2,639.5 | 2,639.5 | -26.0 | -1.0 | 4,900 |
11/27 | 2,650.0 | 2,665.5 | 2,649.5 | 2,665.5 | +24.0 | +0.9 | 18,720 |
11/26 | 2,634.5 | 2,641.5 | 2,627.5 | 2,641.5 | -1.0 | +0.0 | 72,450 |
11/25 | 2,640.5 | 2,642.5 | 2,638.5 | 2,642.5 | +20.0 | +0.8 | 16,970 |
11/22 | 2,620.5 | 2,623.0 | 2,604.0 | 2,622.5 | +18.0 | +0.7 | 7,820 |
11/21 | 2,610.5 | 2,610.5 | 2,597.5 | 2,604.5 | -10.5 | -0.4 | 7,980 |
11/20 | 2,612.0 | 2,615.0 | 2,610.0 | 2,615.0 | -4.0 | -0.2 | 17,390 |
11/19 | 2,599.5 | 2,619.0 | 2,598.0 | 2,619.0 | +18.0 | +0.7 | 28,520 |
▶︎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