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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 22,765 | 23,665 | 22,725 | 23,275 | +610 | +2.7 | 2,625 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 17,600 | 17,630 | 16,855 | 17,630 | -120 | -0.7 | 2,348 |
| 10/20 | 17,470 | 17,800 | 17,150 | 17,750 | +825 | +4.9 | 3,552 |
| 10/13 | 17,310 | 17,310 | 16,600 | 16,925 | +1,025 | +6.5 | 3,592 |
| 10/6 | 18,075 | 18,240 | 15,740 | 15,900 | -2,240 | -12.4 | 6,012 |
| 9/29 | 18,535 | 19,050 | 18,035 | 18,140 | -395 | -2.1 | 4,389 |
| 9/22 | 18,930 | 19,195 | 18,045 | 18,535 | -400 | -2.1 | 7,362 |
| 9/15 | 17,775 | 19,180 | 17,650 | 18,935 | +1,330 | +7.6 | 7,776 |
| 9/8 | 17,100 | 17,900 | 17,040 | 17,605 | +665 | +3.9 | 4,617 |
| 9/1 | 16,200 | 16,940 | 16,200 | 16,940 | +905 | +5.6 | 1,921 |
| 8/25 | 15,780 | 16,155 | 15,770 | 16,035 | +360 | +2.3 | 1,097 |
| 8/18 | 16,490 | 16,600 | 15,465 | 15,675 | -905 | -5.5 | 5,960 |
| 8/10 | 15,330 | 16,600 | 15,215 | 16,580 | +1,235 | +8.1 | 6,770 |
| 8/4 | 15,350 | 15,535 | 15,010 | 15,345 | +135 | +0.9 | 4,693 |
| 7/28 | 14,835 | 15,330 | 14,765 | 15,210 | +510 | +3.5 | 3,363 |
| 7/21 | 14,290 | 14,750 | 14,205 | 14,700 | +335 | +2.3 | 2,399 |
| 7/14 | 14,530 | 14,560 | 14,300 | 14,365 | +10 | +0.1 | 7,049 |
| 7/7 | 14,305 | 14,535 | 14,235 | 14,355 | +75 | +0.5 | 5,685 |
| 6/30 | 14,050 | 14,380 | 14,000 | 14,280 | +260 | +1.9 | 1,794 |
| 6/23 | 14,335 | 14,390 | 13,950 | 14,020 | -280 | -2.0 | 1,407 |
| 6/16 | 14,025 | 14,305 | 13,900 | 14,300 | +275 | +2.0 | 3,754 |
| 6/9 | 13,795 | 14,220 | 13,740 | 14,025 | +510 | +3.8 | 3,232 |
| 6/2 | 13,720 | 13,785 | 13,280 | 13,515 | -120 | -0.9 | 1,610 |
| 5/26 | 13,570 | 14,015 | 13,545 | 13,635 | +70 | +0.5 | 1,510 |
| 5/19 | 13,790 | 13,815 | 13,495 | 13,565 | -95 | -0.7 | 2,785 |
| 5/12 | 13,700 | 14,010 | 13,590 | 13,660 | -170 | -1.2 | 1,675 |
| 5/2 | 13,870 | 13,900 | 13,765 | 13,830 | +80 | +0.6 | 445 |
| 4/28 | 13,585 | 13,750 | 13,435 | 13,750 | +225 | +1.7 | 746 |
| 4/21 | 13,885 | 13,885 | 13,525 | 13,525 | -280 | -2.0 | 1,690 |
| 4/14 | 13,350 | 13,825 | 13,350 | 13,805 | +525 | +4.0 | 1,754 |
| 4/7 | 13,590 | 14,000 | 13,280 | 13,280 | -10 | -0.1 | 2,165 |
▶︎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