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 |
---|---|
60,080 (24/04/01) | 43,170 (23/05/12) |
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) |
---|---|---|---|---|---|---|---|
5/10 | 59,560 | 61,030 | 59,560 | 59,860 | +740 | +1.3 | 713 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 56,300 | 56,300 | 54,830 | 55,400 | -230 | -0.4 | 43 |
3/12 | 55,070 | 55,650 | 54,700 | 55,630 | +230 | +0.4 | 65 |
3/11 | 56,030 | 56,030 | 54,930 | 55,400 | -1,880 | -3.3 | 190 |
3/8 | 57,910 | 57,910 | 57,160 | 57,280 | 0 | 0.0 | 383 |
3/7 | 58,370 | 58,490 | 57,170 | 57,280 | -660 | -1.1 | 216 |
3/6 | 57,100 | 57,990 | 56,920 | 57,940 | +240 | +0.4 | 131 |
3/5 | 56,960 | 57,840 | 56,940 | 57,700 | +650 | +1.1 | 94 |
3/4 | 57,220 | 57,250 | 56,870 | 57,050 | +330 | +0.6 | 144 |
3/1 | 56,200 | 56,730 | 56,200 | 56,720 | +700 | +1.3 | 54 |
2/29 | 55,790 | 56,050 | 55,470 | 56,020 | +140 | +0.3 | 77 |
2/28 | 56,030 | 56,080 | 55,780 | 55,880 | +50 | +0.1 | 98 |
2/27 | 55,350 | 56,000 | 55,350 | 55,830 | +640 | +1.2 | 74 |
2/26 | 55,180 | 55,190 | 54,990 | 55,190 | +340 | +0.6 | 29 |
2/22 | 54,480 | 54,850 | 54,230 | 54,850 | +1,290 | +2.4 | 90 |
2/21 | 53,980 | 53,980 | 53,450 | 53,560 | -860 | -1.6 | 49 |
2/20 | 53,980 | 54,420 | 53,820 | 54,420 | +710 | +1.3 | 74 |
2/19 | 53,930 | 53,930 | 53,590 | 53,710 | -150 | -0.3 | 41 |
2/16 | 52,620 | 54,500 | 52,620 | 53,860 | +240 | +0.5 | 89 |
2/15 | 52,970 | 53,620 | 52,890 | 53,620 | +1,380 | +2.6 | 133 |
2/14 | 52,870 | 52,870 | 51,870 | 52,240 | -630 | -1.2 | 72 |
2/13 | 52,910 | 52,940 | 52,720 | 52,870 | +660 | +1.3 | 95 |
2/9 | 52,280 | 52,550 | 52,210 | 52,210 | -70 | -0.1 | 41 |
2/8 | 52,280 | 52,390 | 51,920 | 52,280 | +350 | +0.7 | 96 |
▶︎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