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) |
---|---|---|---|---|---|---|---|
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 |
12/14 | 46,410 | 46,490 | 45,600 | 45,640 | -740 | -1.6 | 226 |
12/13 | 46,060 | 46,490 | 46,060 | 46,380 | +590 | +1.3 | 159 |
12/12 | 46,360 | 46,360 | 45,660 | 45,790 | +130 | +0.3 | 267 |
12/11 | 45,450 | 46,000 | 45,450 | 45,660 | +690 | +1.5 | 20 |
12/8 | 45,450 | 45,460 | 44,850 | 44,970 | -1,030 | -2.2 | 71 |
12/7 | 46,380 | 46,520 | 45,960 | 46,000 | -810 | -1.7 | 50 |
12/6 | 46,050 | 46,810 | 46,050 | 46,810 | +760 | +1.7 | 24 |
12/5 | 46,650 | 46,650 | 46,030 | 46,050 | -760 | -1.6 | 54 |
12/4 | 47,370 | 47,370 | 46,670 | 46,810 | -560 | -1.2 | 25 |
12/1 | 47,630 | 47,630 | 47,240 | 47,370 | +70 | +0.2 | 35 |
11/30 | 46,760 | 47,310 | 46,760 | 47,300 | +410 | +0.9 | 196 |
11/29 | 46,670 | 47,140 | 46,670 | 46,890 | -230 | -0.5 | 127 |
11/28 | 47,340 | 47,340 | 47,110 | 47,120 | -340 | -0.7 | 32 |
11/27 | 48,310 | 48,310 | 47,420 | 47,460 | -590 | -1.2 | 180 |
11/24 | 48,140 | 48,210 | 48,050 | 48,050 | -20 | +0.0 | 14 |
11/22 | 47,680 | 48,070 | 47,510 | 48,070 | +250 | +0.5 | 12 |
11/21 | 47,950 | 47,950 | 47,700 | 47,820 | -80 | -0.2 | 14 |
11/20 | 47,980 | 48,400 | 47,880 | 47,900 | -60 | -0.1 | 104 |
11/17 | 47,450 | 47,960 | 47,450 | 47,960 | +590 | +1.3 | 18 |
▶︎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