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
24,210
円
(11:26)
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 |
|---|---|
| 24,620 (24/07/02) | 14,205 (23/07/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 24,620 (24/07/02) | 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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 24,270 | 24,320 | 24,190 | 24,195 | -35 | -0.1 | 525 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/24 | 15,970 | 16,155 | 15,970 | 16,145 | +235 | +1.5 | 369 |
| 8/23 | 15,975 | 15,975 | 15,890 | 15,910 | -75 | -0.5 | 189 |
| 8/22 | 15,845 | 15,985 | 15,845 | 15,985 | +215 | +1.4 | 126 |
| 8/21 | 15,780 | 15,900 | 15,770 | 15,770 | +95 | +0.6 | 163 |
| 8/18 | 15,720 | 15,800 | 15,620 | 15,675 | -35 | -0.2 | 156 |
| 8/17 | 15,620 | 15,785 | 15,465 | 15,710 | -140 | -0.9 | 1,868 |
| 8/16 | 15,850 | 15,970 | 15,750 | 15,850 | -400 | -2.5 | 830 |
| 8/15 | 16,300 | 16,380 | 16,210 | 16,250 | -50 | -0.3 | 1,857 |
| 8/14 | 16,490 | 16,600 | 15,910 | 16,300 | -280 | -1.7 | 1,249 |
| 8/10 | 16,040 | 16,600 | 15,920 | 16,580 | +1,340 | +8.8 | 4,961 |
| 8/9 | 15,615 | 15,615 | 15,215 | 15,240 | -320 | -2.1 | 323 |
| 8/8 | 15,660 | 15,690 | 15,550 | 15,560 | -40 | -0.3 | 613 |
| 8/7 | 15,330 | 15,650 | 15,330 | 15,600 | +255 | +1.7 | 873 |
| 8/4 | 15,180 | 15,345 | 15,175 | 15,345 | +165 | +1.1 | 327 |
| 8/3 | 15,010 | 15,285 | 15,010 | 15,180 | -230 | -1.5 | 1,438 |
| 8/2 | 15,380 | 15,535 | 15,290 | 15,410 | -15 | -0.1 | 1,974 |
| 8/1 | 15,405 | 15,505 | 15,360 | 15,425 | +190 | +1.3 | 488 |
| 7/31 | 15,350 | 15,350 | 15,205 | 15,235 | +25 | +0.2 | 466 |
| 7/28 | 15,130 | 15,245 | 14,970 | 15,210 | +35 | +0.2 | 434 |
| 7/27 | 15,050 | 15,190 | 15,050 | 15,175 | +90 | +0.6 | 277 |
| 7/26 | 15,275 | 15,275 | 15,035 | 15,085 | -190 | -1.2 | 591 |
| 7/25 | 15,075 | 15,330 | 15,075 | 15,275 | +340 | +2.3 | 1,434 |
| 7/24 | 14,835 | 15,010 | 14,765 | 14,935 | +235 | +1.6 | 627 |
| 7/21 | 14,600 | 14,750 | 14,535 | 14,700 | +155 | +1.1 | 570 |
| 7/20 | 14,470 | 14,595 | 14,465 | 14,545 | +95 | +0.7 | 264 |
| 7/19 | 14,355 | 14,470 | 14,355 | 14,450 | +195 | +1.4 | 1,170 |
| 7/18 | 14,290 | 14,330 | 14,205 | 14,255 | -110 | -0.8 | 395 |
| 7/14 | 14,420 | 14,420 | 14,300 | 14,365 | -10 | -0.1 | 170 |
| 7/13 | 14,320 | 14,405 | 14,320 | 14,375 | -185 | -1.3 | 163 |
| 7/12 | 14,450 | 14,560 | 14,425 | 14,560 | +165 | +1.2 | 306 |
▶︎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