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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 58,720 | 60,400 | 58,450 | 60,400 | +2,400 | +4.1 | 1,363 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 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 |
| 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 |
▶︎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
