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 | 58,510 | +510 | +0.9 | 1,234 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 41,750 | 42,790 | 41,380 | 41,810 | +310 | +0.8 | 856 |
| 12/30 | 40,990 | 41,740 | 40,990 | 41,500 | +280 | +0.7 | 55 |
| 12/24 | 40,720 | 41,280 | 40,000 | 41,220 | 0 | 0.0 | 68 |
| 12/17 | 41,060 | 41,920 | 41,060 | 41,220 | -190 | -0.5 | 66 |
| 12/10 | 40,530 | 41,900 | 40,530 | 41,410 | +1,050 | +2.6 | 79 |
| 12/3 | 39,550 | 40,370 | 38,880 | 40,360 | +110 | +0.3 | 170 |
| 11/26 | 41,600 | 41,600 | 39,950 | 40,250 | -1,500 | -3.6 | 76 |
| 11/19 | 41,900 | 42,000 | 41,200 | 41,750 | +150 | +0.4 | 218 |
| 11/12 | 42,100 | 42,200 | 40,750 | 41,600 | -350 | -0.8 | 1,925 |
| 11/5 | 41,650 | 42,350 | 41,450 | 41,950 | +1,000 | +2.4 | 323 |
| 10/29 | 40,900 | 41,650 | 40,500 | 40,950 | -400 | -1.0 | 393 |
| 10/22 | 41,200 | 41,750 | 40,700 | 41,350 | +250 | +0.6 | 528 |
| 10/15 | 39,200 | 41,100 | 39,200 | 41,100 | +1,700 | +4.3 | 926 |
| 10/8 | 40,650 | 40,700 | 38,200 | 39,400 | -550 | -1.4 | 1,229 |
| 10/1 | 42,950 | 43,050 | 39,950 | 39,950 | -3,100 | -7.2 | 332 |
| 9/24 | 43,250 | 43,500 | 42,400 | 43,050 | -1,600 | -3.6 | 219 |
| 9/17 | 44,250 | 45,100 | 44,150 | 44,650 | +400 | +0.9 | 93 |
| 9/10 | 43,700 | 44,750 | 43,650 | 44,250 | +1,250 | +2.9 | 293 |
| 9/3 | 40,800 | 43,250 | 40,800 | 43,000 | +2,650 | +6.6 | 189 |
| 8/27 | 39,700 | 40,950 | 39,700 | 40,350 | +1,150 | +2.9 | 475 |
| 8/20 | 41,250 | 41,250 | 39,200 | 39,200 | -2,050 | -5.0 | 933 |
| 8/13 | 40,300 | 41,800 | 40,300 | 41,250 | +1,050 | +2.6 | 101 |
| 8/6 | 39,700 | 40,450 | 39,600 | 40,200 | +800 | +2.0 | 604 |
| 7/30 | 39,600 | 39,950 | 39,400 | 39,400 | +650 | +1.7 | 500 |
| 7/21 | 39,150 | 39,350 | 38,400 | 38,750 | -800 | -2.0 | 110 |
| 7/16 | 39,800 | 40,500 | 39,450 | 39,550 | +700 | +1.8 | 406 |
| 7/9 | 39,500 | 39,750 | 38,050 | 38,850 | -600 | -1.5 | 1,838 |
| 7/2 | 40,000 | 40,000 | 39,150 | 39,450 | -300 | -0.8 | 189 |
| 6/25 | 38,750 | 39,800 | 38,350 | 39,750 | +500 | +1.3 | 1,848 |
| 6/18 | 39,400 | 40,250 | 39,250 | 39,250 | -50 | -0.1 | 584 |
▶︎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
