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) |
|---|---|---|---|---|---|---|---|
| 10/3 | 47,350 | 47,350 | 46,000 | 46,020 | -1,130 | -2.4 | 317 |
| 10/2 | 47,230 | 47,870 | 47,150 | 47,150 | +70 | +0.2 | 77 |
| 9/29 | 47,580 | 47,580 | 46,700 | 47,080 | -440 | -0.9 | 82 |
| 9/28 | 47,370 | 47,670 | 47,100 | 47,520 | +270 | +0.6 | 8 |
| 9/27 | 47,110 | 47,280 | 46,830 | 47,250 | -200 | -0.4 | 96 |
| 9/26 | 47,950 | 47,950 | 47,450 | 47,450 | -610 | -1.3 | 52 |
| 9/25 | 48,100 | 48,100 | 47,850 | 48,060 | +120 | +0.3 | 26 |
| 9/22 | 47,580 | 47,940 | 47,540 | 47,940 | -270 | -0.6 | 40 |
| 9/21 | 48,640 | 48,640 | 48,100 | 48,210 | -520 | -1.1 | 12 |
| 9/20 | 48,970 | 49,140 | 48,630 | 48,730 | -150 | -0.3 | 19 |
| 9/19 | 48,890 | 49,020 | 48,710 | 48,880 | -200 | -0.4 | 11 |
| 9/15 | 49,000 | 49,260 | 49,000 | 49,080 | +370 | +0.8 | 28 |
| 9/14 | 48,300 | 48,720 | 48,300 | 48,710 | +480 | +1.0 | 22 |
| 9/13 | 48,470 | 48,470 | 48,170 | 48,230 | -170 | -0.4 | 195 |
| 9/12 | 48,620 | 48,660 | 48,000 | 48,400 | +80 | +0.2 | 50 |
| 9/11 | 48,750 | 48,750 | 48,300 | 48,320 | -430 | -0.9 | 27 |
| 9/8 | 49,000 | 49,230 | 48,740 | 48,750 | -770 | -1.6 | 35 |
| 9/7 | 49,470 | 49,910 | 49,470 | 49,520 | -360 | -0.7 | 62 |
| 9/6 | 49,430 | 49,880 | 49,430 | 49,880 | +420 | +0.9 | 33 |
| 9/5 | 49,100 | 49,460 | 49,040 | 49,460 | +360 | +0.7 | 38 |
| 9/4 | 48,990 | 49,100 | 48,710 | 49,100 | +210 | +0.4 | 36 |
| 9/1 | 48,410 | 48,890 | 48,410 | 48,890 | +490 | +1.0 | 35 |
| 8/31 | 48,050 | 48,400 | 48,050 | 48,400 | +290 | +0.6 | 15 |
| 8/30 | 48,030 | 48,300 | 48,030 | 48,110 | +520 | +1.1 | 19 |
| 8/29 | 47,550 | 47,810 | 47,550 | 47,590 | +160 | +0.3 | 70 |
| 8/28 | 46,700 | 47,430 | 46,700 | 47,430 | +1,430 | +3.1 | 120 |
| 8/25 | 46,090 | 46,220 | 46,000 | 46,000 | -700 | -1.5 | 32 |
| 8/24 | 46,560 | 46,700 | 46,480 | 46,700 | +590 | +1.3 | 130 |
| 8/23 | 45,530 | 46,110 | 45,530 | 46,110 | +310 | +0.7 | 54 |
| 8/22 | 45,720 | 45,800 | 45,470 | 45,800 | +410 | +0.9 | 65 |
▶︎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
