1618東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＮＥＸＴ エネルギー資源 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 24,120 (24/04/11) | 13,280 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 24,120 (24/04/11) | 17,260 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 22,200 | 22,200 | 21,735 | 22,030 | -670 | -3.0 | 527 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 22,255 | 22,700 | 22,095 | 22,700 | +590 | +2.7 | 758 |
| 4/26 | 21,870 | 22,195 | 21,870 | 22,110 | +250 | +1.1 | 299 |
| 4/25 | 22,215 | 22,305 | 21,855 | 21,860 | -540 | -2.4 | 861 |
| 4/24 | 22,300 | 22,410 | 22,275 | 22,400 | +185 | +0.8 | 370 |
| 4/23 | 22,240 | 22,440 | 22,175 | 22,215 | +130 | +0.6 | 357 |
| 4/22 | 22,130 | 22,515 | 21,910 | 22,085 | -145 | -0.7 | 651 |
| 4/19 | 21,965 | 22,910 | 21,725 | 22,230 | +85 | +0.4 | 1,518 |
| 4/18 | 21,700 | 22,205 | 21,655 | 22,145 | -55 | -0.3 | 872 |
| 4/17 | 22,860 | 22,865 | 22,035 | 22,200 | -630 | -2.8 | 1,659 |
| 4/16 | 24,070 | 24,105 | 22,755 | 22,830 | -920 | -3.9 | 2,324 |
| 4/15 | 23,630 | 23,855 | 23,355 | 23,750 | -170 | -0.7 | 1,828 |
| 4/12 | 23,555 | 24,115 | 23,410 | 23,920 | -200 | -0.8 | 2,987 |
| 4/11 | 22,825 | 24,120 | 22,825 | 24,120 | +1,155 | +5.0 | 1,195 |
| 4/10 | 22,830 | 23,020 | 22,800 | 22,965 | +15 | +0.1 | 1,112 |
| 4/9 | 22,855 | 22,970 | 22,755 | 22,950 | +135 | +0.6 | 1,404 |
| 4/8 | 22,965 | 22,965 | 22,470 | 22,815 | +195 | +0.9 | 1,242 |
| 4/5 | 22,585 | 22,780 | 22,380 | 22,620 | +40 | +0.2 | 1,638 |
| 4/4 | 22,465 | 22,655 | 22,465 | 22,580 | +405 | +1.8 | 2,689 |
| 4/3 | 22,160 | 22,530 | 22,120 | 22,175 | +355 | +1.6 | 1,691 |
| 4/2 | 21,560 | 21,960 | 21,560 | 21,820 | +390 | +1.8 | 279 |
| 4/1 | 22,375 | 22,375 | 21,250 | 21,430 | -850 | -3.8 | 3,006 |
| 3/29 | 22,235 | 22,385 | 22,045 | 22,280 | +250 | +1.1 | 723 |
| 3/28 | 21,545 | 22,200 | 21,545 | 22,030 | +230 | +1.1 | 509 |
| 3/27 | 21,880 | 21,900 | 21,770 | 21,800 | +55 | +0.3 | 220 |
| 3/26 | 22,080 | 22,080 | 21,660 | 21,745 | -160 | -0.7 | 537 |
| 3/25 | 22,160 | 22,160 | 21,800 | 21,905 | 0 | 0.0 | 405 |
| 3/22 | 22,175 | 22,175 | 21,710 | 21,905 | -80 | -0.4 | 1,046 |
| 3/21 | 22,000 | 22,000 | 21,600 | 21,985 | +330 | +1.5 | 556 |
| 3/19 | 21,200 | 21,790 | 21,200 | 21,655 | +455 | +2.2 | 676 |
| 3/18 | 21,405 | 21,415 | 21,155 | 21,200 | +20 | +0.1 | 878 |
▶︎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