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 |
---|---|
61,230 (24/05/20) | 43,460 (23/10/31) |
年初来高値 | 年初来安値 |
---|---|
61,230 (24/05/20) | 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) |
---|---|---|---|---|---|---|---|
6/14 | 60,180 | 61,320 | 60,180 | 60,940 | +620 | +1.0 | 97 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 52,210 | 52,680 | 52,210 | 52,680 | +350 | +0.7 | 25 |
1/30 | 52,150 | 52,400 | 52,150 | 52,330 | +410 | +0.8 | 20 |
1/29 | 51,400 | 52,070 | 51,400 | 51,920 | +450 | +0.9 | 74 |
1/26 | 51,700 | 51,770 | 51,250 | 51,470 | -800 | -1.5 | 71 |
1/25 | 51,800 | 52,270 | 51,580 | 52,270 | +470 | +0.9 | 23 |
1/24 | 52,290 | 52,290 | 51,690 | 51,800 | -490 | -0.9 | 61 |
1/23 | 52,620 | 53,080 | 52,290 | 52,290 | -60 | -0.1 | 147 |
1/22 | 52,180 | 52,350 | 52,130 | 52,350 | +740 | +1.4 | 188 |
1/19 | 51,420 | 51,670 | 51,350 | 51,610 | +760 | +1.5 | 78 |
1/18 | 50,650 | 51,200 | 50,650 | 50,850 | -190 | -0.4 | 24 |
1/17 | 51,420 | 51,910 | 51,040 | 51,040 | -310 | -0.6 | 114 |
1/16 | 51,970 | 51,970 | 51,290 | 51,350 | -590 | -1.1 | 43 |
1/15 | 51,500 | 52,640 | 51,410 | 51,940 | +550 | +1.1 | 78 |
1/12 | 50,810 | 51,430 | 50,810 | 51,390 | +450 | +0.9 | 79 |
1/11 | 50,210 | 50,980 | 50,210 | 50,940 | +1,240 | +2.5 | 79 |
1/10 | 49,050 | 49,730 | 49,050 | 49,700 | +710 | +1.5 | 71 |
1/9 | 48,800 | 49,180 | 48,720 | 48,990 | +690 | +1.4 | 127 |
1/5 | 48,480 | 48,480 | 48,290 | 48,300 | -60 | -0.1 | 31 |
1/4 | 47,870 | 48,360 | 47,320 | 48,360 | +150 | +0.3 | 43 |
12/29 | 48,330 | 48,330 | 48,110 | 48,210 | +40 | +0.1 | 55 |
12/28 | 48,010 | 48,210 | 48,010 | 48,170 | +40 | +0.1 | 27 |
12/27 | 47,700 | 48,400 | 47,700 | 48,130 | +770 | +1.6 | 130 |
12/26 | 47,430 | 47,600 | 47,350 | 47,360 | -50 | -0.1 | 129 |
12/25 | 47,530 | 47,540 | 47,400 | 47,410 | +190 | +0.4 | 60 |
12/22 | 47,530 | 47,560 | 47,220 | 47,220 | -160 | -0.3 | 43 |
12/21 | 47,270 | 47,400 | 47,110 | 47,380 | -500 | -1.0 | 839 |
12/20 | 47,340 | 48,060 | 47,340 | 47,880 | +1,100 | +2.4 | 119 |
12/19 | 46,000 | 46,780 | 46,000 | 46,780 | +440 | +1.0 | 53 |
12/18 | 46,340 | 46,340 | 45,860 | 46,340 | -330 | -0.7 | 29 |
12/15 | 46,120 | 46,670 | 46,120 | 46,670 | +1,030 | +2.3 | 43 |
▶︎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