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 |
|---|---|
| 24,620 (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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 24,370 | 24,590 | 24,055 | 24,090 | -155 | -0.6 | 571 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 14,450 | 14,560 | 14,425 | 14,560 | +165 | +1.2 | 306 |
| 7/11 | 14,445 | 14,455 | 14,365 | 14,395 | +30 | +0.2 | 330 |
| 7/10 | 14,530 | 14,535 | 14,350 | 14,365 | +10 | +0.1 | 6,080 |
| 7/7 | 14,300 | 14,400 | 14,235 | 14,355 | -105 | -0.7 | 492 |
| 7/6 | 14,480 | 14,530 | 14,395 | 14,460 | -55 | -0.4 | 1,125 |
| 7/5 | 14,500 | 14,515 | 14,420 | 14,515 | +40 | +0.3 | 167 |
| 7/4 | 14,535 | 14,535 | 14,445 | 14,475 | -55 | -0.4 | 2,869 |
| 7/3 | 14,305 | 14,530 | 14,305 | 14,530 | +250 | +1.8 | 1,032 |
| 6/30 | 14,320 | 14,355 | 14,250 | 14,280 | -30 | -0.2 | 467 |
| 6/29 | 14,350 | 14,380 | 14,250 | 14,310 | +50 | +0.4 | 150 |
| 6/28 | 14,235 | 14,280 | 14,120 | 14,260 | +55 | +0.4 | 252 |
| 6/27 | 14,150 | 14,210 | 14,050 | 14,205 | +130 | +0.9 | 514 |
| 6/26 | 14,050 | 14,160 | 14,000 | 14,075 | +55 | +0.4 | 411 |
| 6/23 | 14,115 | 14,170 | 13,950 | 14,020 | -175 | -1.2 | 725 |
| 6/22 | 14,250 | 14,390 | 14,195 | 14,195 | +95 | +0.7 | 181 |
| 6/21 | 14,020 | 14,120 | 13,950 | 14,100 | -10 | -0.1 | 203 |
| 6/20 | 14,180 | 14,210 | 14,050 | 14,110 | -80 | -0.6 | 196 |
| 6/19 | 14,335 | 14,390 | 14,135 | 14,190 | -110 | -0.8 | 102 |
| 6/16 | 14,170 | 14,305 | 14,150 | 14,300 | +225 | +1.6 | 825 |
| 6/15 | 14,120 | 14,170 | 14,045 | 14,075 | -85 | -0.6 | 474 |
| 6/14 | 14,095 | 14,200 | 14,095 | 14,160 | +190 | +1.4 | 775 |
| 6/13 | 13,990 | 14,005 | 13,900 | 13,970 | -40 | -0.3 | 426 |
| 6/12 | 14,025 | 14,100 | 13,990 | 14,010 | -15 | -0.1 | 1,254 |
| 6/9 | 14,095 | 14,095 | 14,010 | 14,025 | -5 | +0.0 | 131 |
| 6/8 | 14,105 | 14,220 | 13,985 | 14,030 | +15 | +0.1 | 539 |
| 6/7 | 14,055 | 14,180 | 13,990 | 14,015 | -45 | -0.3 | 635 |
| 6/6 | 13,780 | 14,060 | 13,740 | 14,060 | +245 | +1.8 | 1,441 |
| 6/5 | 13,795 | 13,900 | 13,785 | 13,815 | +300 | +2.2 | 486 |
| 6/2 | 13,345 | 13,515 | 13,345 | 13,515 | +145 | +1.1 | 239 |
| 6/1 | 13,290 | 13,370 | 13,280 | 13,370 | -20 | -0.2 | 264 |
▶︎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