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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 58,000 | 58,180 | 57,930 | 58,000 | +280 | +0.5 | 3,215 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 53,850 | 54,510 | 53,850 | 54,470 | +660 | +1.2 | 39 |
| 8/22 | 53,870 | 54,290 | 53,610 | 53,810 | -160 | -0.3 | 77 |
| 8/21 | 53,790 | 54,870 | 53,500 | 53,970 | -820 | -1.5 | 56 |
| 8/20 | 54,820 | 54,940 | 54,630 | 54,790 | +780 | +1.4 | 52 |
| 8/19 | 55,330 | 55,690 | 54,010 | 54,010 | -1,790 | -3.2 | 172 |
| 8/16 | 55,360 | 55,800 | 55,070 | 55,800 | +2,000 | +3.7 | 176 |
| 8/15 | 53,110 | 54,170 | 53,110 | 53,800 | +780 | +1.5 | 27 |
| 8/14 | 53,450 | 53,540 | 52,720 | 53,020 | +260 | +0.5 | 190 |
| 8/13 | 50,650 | 52,760 | 50,650 | 52,760 | +2,810 | +5.6 | 201 |
| 8/9 | 51,360 | 51,480 | 49,950 | 49,950 | -410 | -0.8 | 45 |
| 8/8 | 51,040 | 51,500 | 50,140 | 50,360 | -1,140 | -2.2 | 114 |
| 8/7 | 48,310 | 52,260 | 48,140 | 51,500 | +2,490 | +5.1 | 291 |
| 8/6 | 47,150 | 50,000 | 47,020 | 49,010 | +2,720 | +5.9 | 146 |
| 8/5 | 48,300 | 49,000 | 43,610 | 46,290 | -5,710 | -11.0 | 379 |
| 8/2 | 53,050 | 53,170 | 52,000 | 52,000 | -3,950 | -7.1 | 255 |
| 8/1 | 58,540 | 58,540 | 55,500 | 55,950 | -2,380 | -4.1 | 279 |
| 7/31 | 56,530 | 58,470 | 56,500 | 58,330 | +800 | +1.4 | 139 |
| 7/30 | 57,530 | 57,530 | 56,980 | 57,530 | -460 | -0.8 | 66 |
| 7/29 | 57,520 | 58,090 | 57,520 | 57,990 | +920 | +1.6 | 105 |
| 7/26 | 56,510 | 57,420 | 56,450 | 57,070 | +650 | +1.2 | 119 |
| 7/25 | 57,870 | 57,870 | 56,370 | 56,420 | -2,450 | -4.2 | 196 |
| 7/24 | 59,880 | 59,880 | 58,870 | 58,870 | -1,010 | -1.7 | 183 |
| 7/23 | 60,340 | 60,740 | 59,800 | 59,880 | 0 | 0.0 | 167 |
| 7/22 | 60,700 | 60,920 | 59,850 | 59,880 | -1,300 | -2.1 | 98 |
| 7/19 | 61,640 | 61,640 | 61,100 | 61,180 | -860 | -1.4 | 251 |
| 7/18 | 63,140 | 63,140 | 62,040 | 62,040 | -2,250 | -3.5 | 295 |
| 7/17 | 64,200 | 64,710 | 63,950 | 64,290 | +590 | +0.9 | 234 |
| 7/16 | 63,490 | 63,810 | 63,090 | 63,700 | +1,170 | +1.9 | 1,218 |
| 7/12 | 62,840 | 63,440 | 62,530 | 62,530 | -1,190 | -1.9 | 144 |
| 7/11 | 64,050 | 64,130 | 63,530 | 63,720 | -290 | -0.5 | 86 |
▶︎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
