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 |
---|---|
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) |
---|---|---|---|---|---|---|---|
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 |
2/7 | 52,060 | 52,060 | 51,430 | 51,930 | -810 | -1.5 | 163 |
2/6 | 52,720 | 52,740 | 52,300 | 52,740 | -330 | -0.6 | 76 |
2/5 | 52,980 | 53,120 | 52,650 | 53,070 | +710 | +1.4 | 78 |
2/2 | 52,340 | 52,420 | 52,110 | 52,360 | +430 | +0.8 | 62 |
2/1 | 52,100 | 52,100 | 51,790 | 51,930 | -750 | -1.4 | 80 |
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 |
▶︎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