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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/16 | 47,700 | 47,700 | 47,150 | 47,370 | -140 | -0.3 | 21 |
| 11/15 | 47,480 | 47,610 | 47,290 | 47,510 | +510 | +1.1 | 105 |
| 11/14 | 46,690 | 47,000 | 46,660 | 47,000 | +460 | +1.0 | 36 |
| 11/13 | 47,080 | 47,120 | 46,500 | 46,540 | -10 | +0.0 | 57 |
| 11/10 | 46,230 | 46,550 | 46,120 | 46,550 | +250 | +0.5 | 64 |
| 11/9 | 46,100 | 46,300 | 46,100 | 46,300 | +380 | +0.8 | 8 |
| 11/8 | 46,630 | 46,630 | 45,700 | 45,920 | -570 | -1.2 | 31 |
| 11/7 | 47,060 | 47,060 | 46,490 | 46,490 | -710 | -1.5 | 44 |
| 11/6 | 46,460 | 47,200 | 46,390 | 47,200 | +1,790 | +3.9 | 134 |
| 11/2 | 45,080 | 45,610 | 45,080 | 45,410 | +580 | +1.3 | 42 |
| 11/1 | 44,600 | 44,980 | 44,600 | 44,830 | +930 | +2.1 | 200 |
| 10/31 | 43,970 | 43,970 | 43,460 | 43,900 | -30 | -0.1 | 33 |
| 10/30 | 43,900 | 44,000 | 43,860 | 43,930 | -790 | -1.8 | 42 |
| 10/27 | 44,270 | 44,720 | 44,270 | 44,720 | +720 | +1.6 | 6 |
| 10/26 | 44,490 | 44,490 | 43,980 | 44,000 | -1,090 | -2.4 | 47 |
| 10/25 | 44,940 | 45,390 | 44,940 | 45,090 | +500 | +1.1 | 94 |
| 10/24 | 44,700 | 44,700 | 43,530 | 44,590 | -80 | -0.2 | 96 |
| 10/23 | 45,000 | 45,000 | 44,660 | 44,670 | -550 | -1.2 | 83 |
| 10/20 | 44,980 | 45,250 | 44,710 | 45,220 | -420 | -0.9 | 159 |
| 10/19 | 45,730 | 45,880 | 45,500 | 45,640 | -890 | -1.9 | 33 |
| 10/18 | 46,750 | 46,750 | 46,250 | 46,530 | -40 | -0.1 | 230 |
▶︎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
