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
取引時間外
(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 |
|---|---|
| 65,220 (24/07/09) | 43,460 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 65,220 (24/07/09) | 43,610 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 56,350 | 58,250 | 56,350 | 58,050 | +1,950 | +3.5 | 1,019 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/21 | 45,570 | 45,700 | 45,390 | 45,390 | -160 | -0.4 | 140 |
| 8/18 | 45,500 | 45,670 | 45,470 | 45,550 | -350 | -0.8 | 75 |
| 8/17 | 45,730 | 45,910 | 45,390 | 45,900 | -310 | -0.7 | 57 |
| 8/16 | 46,450 | 46,650 | 46,210 | 46,210 | -790 | -1.7 | 95 |
| 8/15 | 47,210 | 47,340 | 47,000 | 47,000 | +370 | +0.8 | 37 |
| 8/14 | 47,610 | 47,610 | 46,630 | 46,630 | -920 | -1.9 | 103 |
| 8/10 | 46,680 | 47,550 | 46,680 | 47,550 | +500 | +1.1 | 30 |
| 8/9 | 47,590 | 47,590 | 46,960 | 47,050 | -1,240 | -2.6 | 67 |
| 8/8 | 48,240 | 48,550 | 48,190 | 48,290 | +460 | +1.0 | 28 |
| 8/7 | 47,000 | 47,830 | 47,000 | 47,830 | +510 | +1.1 | 59 |
| 8/4 | 47,160 | 47,570 | 47,160 | 47,320 | -130 | -0.3 | 25 |
| 8/3 | 47,520 | 47,720 | 47,390 | 47,450 | -760 | -1.6 | 70 |
| 8/2 | 48,550 | 48,690 | 48,210 | 48,210 | -860 | -1.8 | 61 |
| 8/1 | 48,630 | 49,070 | 48,630 | 49,070 | +770 | +1.6 | 99 |
| 7/31 | 48,600 | 48,600 | 48,210 | 48,300 | +100 | +0.2 | 162 |
| 7/28 | 48,010 | 48,200 | 47,440 | 48,200 | -70 | -0.2 | 1,066 |
| 7/27 | 47,880 | 48,300 | 47,700 | 48,270 | +170 | +0.4 | 36 |
| 7/26 | 48,110 | 48,140 | 47,910 | 48,100 | +100 | +0.2 | 1,329 |
| 7/25 | 47,780 | 48,000 | 47,780 | 48,000 | +440 | +0.9 | 127 |
| 7/24 | 47,590 | 47,590 | 47,430 | 47,560 | +480 | +1.0 | 339 |
| 7/21 | 46,930 | 47,310 | 46,930 | 47,080 | -100 | -0.2 | 11 |
| 7/20 | 47,770 | 47,840 | 47,180 | 47,180 | -590 | -1.2 | 27 |
| 7/19 | 47,740 | 47,770 | 47,580 | 47,770 | +730 | +1.6 | 23 |
| 7/18 | 46,770 | 47,330 | 46,770 | 47,040 | +80 | +0.2 | 52 |
| 7/14 | 47,520 | 47,520 | 46,820 | 46,960 | +140 | +0.3 | 26 |
| 7/13 | 46,630 | 46,880 | 46,260 | 46,820 | -380 | -0.8 | 94 |
| 7/12 | 48,000 | 48,000 | 47,020 | 47,200 | -530 | -1.1 | 2,176 |
| 7/11 | 48,060 | 48,180 | 47,680 | 47,730 | -180 | -0.4 | 1,063 |
| 7/10 | 48,350 | 48,350 | 47,750 | 47,910 | -180 | -0.4 | 228 |
| 7/7 | 48,380 | 48,610 | 47,920 | 48,090 | -890 | -1.8 | 90 |
▶︎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
