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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 58,720 | 58,820 | 58,510 | 58,550 | +550 | +1.0 | 1,229 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 38,570 | 39,150 | 38,120 | 38,680 | +250 | +0.7 | 342 |
| 7/29 | 38,480 | 38,930 | 38,430 | 38,430 | -560 | -1.4 | 57 |
| 7/22 | 37,230 | 39,010 | 37,230 | 38,990 | +2,040 | +5.5 | 179 |
| 7/15 | 38,790 | 38,960 | 36,490 | 36,950 | -1,660 | -4.3 | 1,772 |
| 7/8 | 37,600 | 38,610 | 37,120 | 38,610 | +1,310 | +3.5 | 279 |
| 7/1 | 37,640 | 38,700 | 37,120 | 37,300 | +360 | +1.0 | 141 |
| 6/24 | 37,640 | 37,960 | 36,350 | 36,940 | -720 | -1.9 | 145 |
| 6/17 | 40,260 | 40,260 | 37,280 | 37,660 | -3,300 | -8.1 | 216 |
| 6/10 | 40,060 | 42,050 | 40,060 | 40,960 | +620 | +1.5 | 8,748 |
| 6/3 | 38,870 | 40,500 | 38,870 | 40,340 | +2,070 | +5.4 | 128 |
| 5/27 | 38,760 | 38,760 | 38,040 | 38,270 | -10 | +0.0 | 112 |
| 5/20 | 38,320 | 38,730 | 37,880 | 38,280 | +530 | +1.4 | 120 |
| 5/13 | 37,430 | 37,860 | 36,430 | 37,750 | -320 | -0.8 | 62 |
| 5/6 | 37,840 | 38,070 | 37,070 | 38,070 | +580 | +1.6 | 71 |
| 4/28 | 37,400 | 37,720 | 36,350 | 37,490 | -610 | -1.6 | 306 |
| 4/22 | 37,090 | 38,440 | 36,840 | 38,100 | +640 | +1.7 | 131 |
| 4/15 | 37,580 | 37,860 | 36,480 | 37,460 | -190 | -0.5 | 206 |
| 4/8 | 39,140 | 39,780 | 37,390 | 37,650 | -1,550 | -4.0 | 214 |
| 4/1 | 39,840 | 39,960 | 38,830 | 39,200 | -590 | -1.5 | 238 |
| 3/25 | 38,800 | 40,370 | 38,730 | 39,790 | +1,640 | +4.3 | 2,155 |
| 3/18 | 35,970 | 38,150 | 35,970 | 38,150 | +2,570 | +7.2 | 272 |
| 3/11 | 35,690 | 36,280 | 34,470 | 35,580 | -810 | -2.2 | 112 |
| 3/4 | 36,580 | 37,850 | 36,320 | 36,390 | -180 | -0.5 | 323 |
| 2/25 | 37,470 | 37,500 | 35,340 | 36,570 | -1,110 | -3.0 | 75 |
| 2/18 | 38,170 | 38,380 | 37,450 | 37,680 | -1,190 | -3.1 | 473 |
| 2/10 | 38,210 | 39,150 | 38,080 | 38,870 | +1,200 | +3.2 | 20 |
| 2/4 | 38,070 | 39,000 | 37,670 | 37,670 | -480 | -1.3 | 108 |
| 1/28 | 39,190 | 39,600 | 37,420 | 38,150 | -1,170 | -3.0 | 101 |
| 1/21 | 41,420 | 41,420 | 39,320 | 39,320 | -1,810 | -4.4 | 150 |
| 1/14 | 41,690 | 42,470 | 40,960 | 41,130 | -680 | -1.6 | 51 |
▶︎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
