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 | 60,400 | 58,450 | 60,400 | +2,400 | +4.1 | 1,363 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/17 | 27,560 | 28,170 | 27,560 | 28,010 | +340 | +1.2 | 64 |
4/10 | 26,900 | 27,670 | 26,300 | 27,670 | +1,270 | +4.8 | 110 |
4/3 | 26,940 | 27,500 | 26,000 | 26,400 | -2,040 | -7.2 | 276 |
3/27 | 24,580 | 28,440 | 24,530 | 28,440 | +3,860 | +15.7 | 49 |
3/19 | 23,970 | 24,950 | 23,200 | 24,580 | +630 | +2.6 | 128 |
3/13 | 28,380 | 28,380 | 23,200 | 23,950 | -4,490 | -15.8 | 153 |
3/6 | 29,730 | 30,500 | 28,390 | 28,440 | -1,290 | -4.3 | 241 |
2/28 | 31,600 | 31,600 | 29,560 | 29,730 | -3,170 | -9.6 | 106 |
2/21 | 33,050 | 33,050 | 32,600 | 32,900 | -1,400 | -4.1 | 44 |
2/14 | 34,000 | 34,300 | 34,000 | 34,300 | +650 | +1.9 | 60 |
2/7 | 33,100 | 33,650 | 32,900 | 33,650 | +150 | +0.5 | 136 |
1/31 | 34,450 | 34,500 | 33,300 | 33,500 | -1,700 | -4.8 | 215 |
1/24 | 35,250 | 35,250 | 35,200 | 35,200 | +350 | +1.0 | 85 |
1/17 | 35,150 | 35,150 | 34,750 | 34,850 | 0 | 0.0 | 9 |
1/10 | 33,850 | 35,050 | 33,650 | 34,850 | +350 | +1.0 | 49 |
12/30 | 34,700 | 34,700 | 34,500 | 34,500 | -400 | -1.2 | 2 |
12/27 | 34,900 | 34,900 | 34,550 | 34,900 | +200 | +0.6 | 44 |
12/20 | 35,200 | 35,250 | 34,550 | 34,700 | -750 | -2.1 | 12 |
12/13 | 34,600 | 35,450 | 33,950 | 35,450 | +950 | +2.8 | 28 |
12/6 | 33,950 | 34,500 | 33,800 | 34,500 | +400 | +1.2 | 164 |
11/29 | 33,950 | 34,350 | 33,900 | 34,100 | +350 | +1.0 | 117 |
11/22 | 34,100 | 34,100 | 33,250 | 33,750 | -200 | -0.6 | 50 |
11/15 | 34,550 | 34,550 | 33,950 | 33,950 | -400 | -1.2 | 85 |
11/8 | 34,150 | 34,400 | 32,800 | 34,350 | +800 | +2.4 | 50 |
11/1 | 33,600 | 34,150 | 33,450 | 33,550 | +250 | +0.8 | 97 |
10/25 | 32,750 | 33,300 | 32,750 | 33,300 | +600 | +1.8 | 32 |
10/18 | 32,050 | 32,800 | 32,050 | 32,700 | +1,200 | +3.8 | 14 |
10/11 | 31,000 | 31,500 | 30,900 | 31,500 | +800 | +2.6 | 24 |
10/4 | 31,650 | 32,050 | 30,700 | 30,700 | -850 | -2.7 | 176 |
9/27 | 31,650 | 31,650 | 31,250 | 31,550 | -50 | -0.2 | 4 |
▶︎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