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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 58,000 | 58,180 | 57,930 | 58,000 | +280 | +0.5 | 3,215 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 57,940 | 59,290 | 57,630 | 58,000 | -770 | -1.3 | 5,678 |
| 11/15 | 58,440 | 59,420 | 57,870 | 58,770 | -300 | -0.5 | 1,548 |
| 11/8 | 56,630 | 60,340 | 56,000 | 59,070 | +3,170 | +5.7 | 8,476 |
| 11/1 | 54,490 | 57,520 | 54,270 | 55,900 | +1,490 | +2.7 | 3,102 |
| 10/25 | 57,380 | 57,380 | 53,930 | 54,410 | -2,560 | -4.5 | 2,464 |
| 10/18 | 57,740 | 57,740 | 56,210 | 56,970 | -40 | -0.1 | 686 |
| 10/11 | 58,770 | 58,770 | 56,630 | 57,010 | -560 | -1.0 | 1,032 |
| 10/4 | 56,050 | 58,330 | 55,600 | 57,570 | -480 | -0.8 | 2,719 |
| 9/27 | 53,470 | 58,250 | 53,100 | 58,050 | +5,230 | +9.9 | 1,386 |
| 9/20 | 51,060 | 53,210 | 49,990 | 52,820 | +2,030 | +4.0 | 2,791 |
| 9/13 | 48,280 | 50,930 | 48,230 | 50,790 | +460 | +0.9 | 690 |
| 9/6 | 55,280 | 55,610 | 50,180 | 50,330 | -4,400 | -8.0 | 607 |
| 8/30 | 54,050 | 54,950 | 53,450 | 54,730 | +260 | +0.5 | 302 |
| 8/23 | 55,330 | 55,690 | 53,500 | 54,470 | -1,330 | -2.4 | 396 |
| 8/16 | 50,650 | 55,800 | 50,650 | 55,800 | +5,850 | +11.7 | 594 |
| 8/9 | 48,300 | 52,260 | 43,610 | 49,950 | -2,050 | -3.9 | 975 |
| 8/2 | 57,520 | 58,540 | 52,000 | 52,000 | -5,070 | -8.9 | 844 |
| 7/26 | 60,700 | 60,920 | 56,370 | 57,070 | -4,110 | -6.7 | 763 |
| 7/19 | 63,490 | 64,710 | 61,100 | 61,180 | -1,350 | -2.2 | 1,998 |
| 7/12 | 64,370 | 65,220 | 62,530 | 62,530 | -2,030 | -3.1 | 795 |
| 7/5 | 62,180 | 65,170 | 61,670 | 64,560 | +3,150 | +5.1 | 1,330 |
| 6/28 | 60,350 | 61,740 | 60,010 | 61,410 | +650 | +1.1 | 527 |
| 6/21 | 60,600 | 61,070 | 59,600 | 60,760 | -180 | -0.3 | 478 |
| 6/14 | 58,970 | 61,320 | 58,930 | 60,940 | +2,260 | +3.9 | 408 |
| 6/7 | 59,710 | 60,060 | 58,420 | 58,680 | -820 | -1.4 | 348 |
| 5/31 | 60,080 | 60,340 | 58,150 | 59,500 | -550 | -0.9 | 383 |
| 5/24 | 60,670 | 61,230 | 59,640 | 60,050 | -590 | -1.0 | 401 |
| 5/17 | 59,990 | 60,810 | 59,600 | 60,640 | +780 | +1.3 | 430 |
| 5/10 | 59,360 | 61,030 | 58,910 | 59,860 | +1,320 | +2.3 | 1,649 |
| 5/2 | 57,000 | 58,660 | 57,000 | 58,540 | +1,990 | +3.5 | 198 |
▶︎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
