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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 48,100 | 48,100 | 46,700 | 47,080 | -860 | -1.8 | 264 |
| 9/22 | 48,890 | 49,140 | 47,540 | 47,940 | -1,140 | -2.3 | 82 |
| 9/15 | 48,750 | 49,260 | 48,000 | 49,080 | +330 | +0.7 | 322 |
| 9/8 | 48,990 | 49,910 | 48,710 | 48,750 | -140 | -0.3 | 204 |
| 9/1 | 46,700 | 48,890 | 46,700 | 48,890 | +2,890 | +6.3 | 259 |
| 8/25 | 45,570 | 46,700 | 45,390 | 46,000 | +450 | +1.0 | 421 |
| 8/18 | 47,610 | 47,610 | 45,390 | 45,550 | -2,000 | -4.2 | 367 |
| 8/10 | 47,000 | 48,550 | 46,680 | 47,550 | +230 | +0.5 | 184 |
| 8/4 | 48,600 | 49,070 | 47,160 | 47,320 | -880 | -1.8 | 417 |
| 7/28 | 47,590 | 48,300 | 47,430 | 48,200 | +1,120 | +2.4 | 2,897 |
| 7/21 | 46,770 | 47,840 | 46,770 | 47,080 | +120 | +0.3 | 113 |
| 7/14 | 48,350 | 48,350 | 46,260 | 46,960 | -1,130 | -2.4 | 3,587 |
| 7/7 | 49,600 | 50,690 | 47,920 | 48,090 | -810 | -1.7 | 3,941 |
| 6/30 | 48,220 | 49,450 | 47,540 | 48,900 | +570 | +1.2 | 181 |
| 6/23 | 49,830 | 49,830 | 48,060 | 48,330 | -1,230 | -2.5 | 582 |
| 6/16 | 47,890 | 49,860 | 47,630 | 49,560 | +2,110 | +4.5 | 1,332 |
| 6/9 | 46,940 | 48,320 | 46,300 | 47,450 | +1,490 | +3.2 | 635 |
| 6/2 | 46,060 | 46,190 | 44,670 | 45,960 | +440 | +1.0 | 174 |
| 5/26 | 45,420 | 46,140 | 45,150 | 45,520 | -80 | -0.2 | 381 |
| 5/19 | 43,400 | 45,600 | 43,380 | 45,600 | +2,330 | +5.4 | 251 |
| 5/12 | 43,350 | 43,590 | 43,000 | 43,270 | +180 | +0.4 | 138 |
| 5/2 | 42,760 | 43,360 | 42,760 | 43,090 | +820 | +1.9 | 206 |
| 4/28 | 41,710 | 42,270 | 41,120 | 42,270 | +570 | +1.4 | 144 |
| 4/21 | 41,220 | 41,850 | 41,000 | 41,700 | +530 | +1.3 | 133 |
| 4/14 | 40,310 | 41,360 | 39,900 | 41,170 | +1,260 | +3.2 | 1,188 |
| 4/7 | 41,970 | 41,970 | 39,620 | 39,910 | -1,950 | -4.7 | 345 |
| 3/31 | 40,310 | 41,860 | 40,250 | 41,860 | +1,700 | +4.2 | 158 |
| 3/24 | 39,550 | 40,270 | 39,340 | 40,160 | +210 | +0.5 | 136 |
| 3/17 | 41,410 | 41,410 | 39,190 | 39,950 | -2,580 | -6.1 | 321 |
| 3/10 | 42,270 | 42,910 | 41,970 | 42,530 | +740 | +1.8 | 911 |
▶︎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
