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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 2,670.0 | 2,676.0 | 2,667.5 | 2,676.0 | +7.0 | +0.3 | 6,660 |
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 | 2,635.0 | 2,672.5 | 2,635.0 | 2,669.0 | +16.5 | +0.6 | 57,470 |
2/7 | 2,594.5 | 2,656.0 | 2,585.0 | 2,652.5 | -5.5 | -0.2 | 133,880 |
1/31 | 2,654.5 | 2,670.5 | 2,625.0 | 2,658.0 | -18.5 | -0.7 | 116,310 |
1/24 | 2,620.5 | 2,676.5 | 2,615.0 | 2,676.5 | +70.0 | +2.7 | 200,840 |
1/17 | 2,563.0 | 2,610.0 | 2,558.5 | 2,606.5 | +21.5 | +0.8 | 185,370 |
1/10 | 2,604.0 | 2,623.0 | 2,576.5 | 2,585.0 | -31.0 | -1.2 | 108,740 |
12/30 | 2,620.0 | 2,631.0 | 2,615.5 | 2,616.0 | -28.0 | -1.1 | 18,080 |
12/27 | 2,615.0 | 2,664.5 | 2,610.0 | 2,644.0 | +76.0 | +3.0 | 138,710 |
12/20 | 2,660.5 | 2,670.0 | 2,562.5 | 2,568.0 | -96.5 | -3.6 | 223,360 |
12/13 | 2,679.0 | 2,699.5 | 2,655.0 | 2,664.5 | -8.0 | -0.3 | 136,770 |
12/6 | 2,653.5 | 2,679.0 | 2,649.5 | 2,672.5 | -0.5 | +0.0 | 158,540 |
11/29 | 2,640.5 | 2,673.0 | 2,627.5 | 2,673.0 | +50.5 | +1.9 | 145,100 |
11/22 | 2,609.5 | 2,623.0 | 2,591.0 | 2,622.5 | +12.5 | +0.5 | 78,650 |
11/15 | 2,649.5 | 2,651.5 | 2,610.0 | 2,610.0 | -26.5 | -1.0 | 250,130 |
11/8 | 2,522.0 | 2,638.0 | 2,520.0 | 2,636.5 | +114.5 | +4.5 | 201,330 |
11/1 | 2,576.0 | 2,586.5 | 2,514.0 | 2,522.0 | -45.0 | -1.8 | 135,710 |
10/25 | 2,597.0 | 2,597.0 | 2,562.5 | 2,567.0 | -18.5 | -0.7 | 46,640 |
10/18 | 2,593.5 | 2,596.5 | 2,571.0 | 2,585.5 | +28.0 | +1.1 | 112,810 |
10/11 | 2,545.0 | 2,563.0 | 2,517.0 | 2,557.5 | +35.0 | +1.4 | 158,650 |
10/4 | 2,541.0 | 2,554.0 | 2,517.0 | 2,522.5 | -22.5 | -0.9 | 188,480 |
9/27 | 2,529.0 | 2,560.0 | 2,527.5 | 2,545.0 | +17.0 | +0.7 | 337,920 |
9/20 | 2,494.5 | 2,529.0 | 2,493.5 | 2,528.0 | +46.0 | +1.9 | 339,700 |
9/13 | 2,401.0 | 2,485.0 | 2,401.0 | 2,482.0 | +33.5 | +1.4 | 528,350 |
9/6 | 2,525.0 | 2,525.0 | 2,443.5 | 2,448.5 | -55.0 | -2.2 | 377,380 |
8/30 | 2,512.5 | 2,523.0 | 2,477.5 | 2,503.5 | +6.5 | +0.3 | 253,920 |
8/23 | 2,488.5 | 2,512.5 | 2,482.5 | 2,497.0 | +12.0 | +0.5 | 153,740 |
8/16 | 2,396.0 | 2,487.0 | 2,393.5 | 2,485.0 | +98.5 | +4.1 | 253,680 |
8/9 | 2,372.0 | 2,400.5 | 2,290.5 | 2,386.5 | -41.5 | -1.7 | 343,250 |
8/2 | 2,455.0 | 2,500.0 | 2,414.0 | 2,428.0 | -4.0 | -0.2 | 212,820 |
7/26 | 2,479.0 | 2,495.0 | 2,427.5 | 2,432.0 | -88.0 | -3.5 | 127,050 |
▶︎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