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 |
|---|---|
| 65,220 (24/07/09) | 43,610 (24/08/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 58,720 | 60,400 | 58,450 | 60,400 | +2,400 | +4.1 | 1,363 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 46,820 | 47,000 | 46,390 | 46,570 | +410 | +0.9 | 35 |
| 10/16 | 46,710 | 46,710 | 46,160 | 46,160 | -1,010 | -2.1 | 43 |
| 10/13 | 47,380 | 47,600 | 47,170 | 47,170 | -680 | -1.4 | 22 |
| 10/12 | 46,640 | 47,850 | 46,640 | 47,850 | +1,320 | +2.8 | 46 |
| 10/11 | 46,510 | 46,720 | 46,400 | 46,530 | -100 | -0.2 | 27 |
| 10/10 | 46,240 | 46,630 | 46,240 | 46,630 | +1,080 | +2.4 | 48 |
| 10/6 | 45,440 | 45,780 | 45,440 | 45,550 | -120 | -0.3 | 12 |
| 10/5 | 45,700 | 45,770 | 45,110 | 45,670 | +670 | +1.5 | 140 |
| 10/4 | 45,320 | 45,430 | 45,000 | 45,000 | -1,020 | -2.2 | 49 |
| 10/3 | 47,350 | 47,350 | 46,000 | 46,020 | -1,130 | -2.4 | 317 |
| 10/2 | 47,230 | 47,870 | 47,150 | 47,150 | +70 | +0.2 | 77 |
| 9/29 | 47,580 | 47,580 | 46,700 | 47,080 | -440 | -0.9 | 82 |
| 9/28 | 47,370 | 47,670 | 47,100 | 47,520 | +270 | +0.6 | 8 |
| 9/27 | 47,110 | 47,280 | 46,830 | 47,250 | -200 | -0.4 | 96 |
| 9/26 | 47,950 | 47,950 | 47,450 | 47,450 | -610 | -1.3 | 52 |
| 9/25 | 48,100 | 48,100 | 47,850 | 48,060 | +120 | +0.3 | 26 |
| 9/22 | 47,580 | 47,940 | 47,540 | 47,940 | -270 | -0.6 | 40 |
| 9/21 | 48,640 | 48,640 | 48,100 | 48,210 | -520 | -1.1 | 12 |
| 9/20 | 48,970 | 49,140 | 48,630 | 48,730 | -150 | -0.3 | 19 |
| 9/19 | 48,890 | 49,020 | 48,710 | 48,880 | -200 | -0.4 | 11 |
| 9/15 | 49,000 | 49,260 | 49,000 | 49,080 | +370 | +0.8 | 28 |
| 9/14 | 48,300 | 48,720 | 48,300 | 48,710 | +480 | +1.0 | 22 |
| 9/13 | 48,470 | 48,470 | 48,170 | 48,230 | -170 | -0.4 | 195 |
| 9/12 | 48,620 | 48,660 | 48,000 | 48,400 | +80 | +0.2 | 50 |
| 9/11 | 48,750 | 48,750 | 48,300 | 48,320 | -430 | -0.9 | 27 |
| 9/8 | 49,000 | 49,230 | 48,740 | 48,750 | -770 | -1.6 | 35 |
| 9/7 | 49,470 | 49,910 | 49,470 | 49,520 | -360 | -0.7 | 62 |
| 9/6 | 49,430 | 49,880 | 49,430 | 49,880 | +420 | +0.9 | 33 |
| 9/5 | 49,100 | 49,460 | 49,040 | 49,460 | +360 | +0.7 | 38 |
| 9/4 | 48,990 | 49,100 | 48,710 | 49,100 | +210 | +0.4 | 36 |
▶︎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
