1624東証E貸借
構成銘柄 ETF銘柄一覧
NEXT 機械 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 |
---|---|
60,080 (24/04/01) | 42,040 (23/04/28) |
年初来高値 | 年初来安値 |
---|---|
60,080 (24/04/01) | 47,320 (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) |
---|---|---|---|---|---|---|---|
4/26 | 56,170 | 56,780 | 55,850 | 56,550 | +430 | +0.8 | 122 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 56,850 | 56,850 | 56,120 | 56,120 | -1,250 | -2.2 | 91 |
4/24 | 56,840 | 57,440 | 56,840 | 57,370 | +1,140 | +2.0 | 33 |
4/23 | 56,780 | 56,900 | 55,900 | 56,230 | +340 | +0.6 | 36 |
4/22 | 55,890 | 56,230 | 55,680 | 55,890 | -110 | -0.2 | 49 |
4/19 | 57,670 | 57,670 | 55,430 | 56,000 | -1,960 | -3.4 | 116 |
4/18 | 57,520 | 58,050 | 56,700 | 57,960 | +320 | +0.6 | 65 |
4/17 | 58,150 | 58,160 | 57,420 | 57,640 | -180 | -0.3 | 59 |
4/16 | 58,650 | 58,730 | 57,810 | 57,820 | -1,720 | -2.9 | 185 |
4/15 | 59,280 | 59,540 | 58,910 | 59,540 | -130 | -0.2 | 69 |
4/12 | 59,720 | 60,060 | 59,640 | 59,670 | +40 | +0.1 | 274 |
4/11 | 58,690 | 59,630 | 58,690 | 59,630 | +390 | +0.7 | 123 |
4/10 | 59,400 | 59,870 | 59,240 | 59,240 | -660 | -1.1 | 115 |
4/9 | 58,860 | 59,910 | 58,830 | 59,900 | +1,010 | +1.7 | 262 |
4/8 | 58,970 | 59,340 | 58,710 | 58,890 | -560 | -0.9 | 112 |
4/5 | 58,530 | 59,450 | 57,870 | 59,450 | +90 | +0.2 | 1,163 |
4/4 | 59,530 | 59,680 | 59,300 | 59,360 | +630 | +1.1 | 107 |
4/3 | 58,630 | 59,050 | 58,370 | 58,730 | -350 | -0.6 | 119 |
4/2 | 59,680 | 59,680 | 58,920 | 59,080 | -300 | -0.5 | 106 |
4/1 | 60,000 | 60,080 | 58,960 | 59,380 | -520 | -0.9 | 191 |
3/29 | 59,560 | 59,900 | 59,180 | 59,900 | +350 | +0.6 | 106 |
3/28 | 58,860 | 59,570 | 58,860 | 59,550 | +700 | +1.2 | 87 |
3/27 | 58,940 | 59,010 | 58,600 | 58,850 | +130 | +0.2 | 117 |
3/26 | 58,350 | 58,720 | 58,230 | 58,720 | +410 | +0.7 | 86 |
3/25 | 58,010 | 58,820 | 58,010 | 58,310 | -520 | -0.9 | 61 |
3/22 | 59,300 | 59,300 | 58,450 | 58,830 | +220 | +0.4 | 224 |
3/21 | 58,380 | 58,610 | 58,280 | 58,610 | +1,200 | +2.1 | 114 |
3/19 | 56,790 | 57,410 | 56,660 | 57,410 | +610 | +1.1 | 125 |
3/18 | 55,610 | 56,800 | 55,610 | 56,800 | +1,600 | +2.9 | 121 |
3/15 | 55,210 | 55,580 | 55,190 | 55,200 | -150 | -0.3 | 60 |
3/14 | 55,080 | 55,350 | 54,650 | 55,350 | -50 | -0.1 | 119 |
▶︎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