28,950
+240 (+0.84%)
株価：2024/05/08 13:45
20分ディレイ
ＮＥＸＴ ＮＯＴＥＳ Ｓ＆Ｐ５００ 配当貴族（ネットリターン） ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 28,745 | 28,745 | 28,630 | 28,710 | -10 | ±0% | 344 |
| 2024/05/02 | 28,680 | 28,840 | 28,680 | 28,720 | -235 | -0.8% | 670 |
| 2024/05/01 | 28,930 | 29,025 | 28,930 | 28,955 | -45 | -0.2% | 2,161 |
| 2024/04/30 | 29,070 | 29,070 | 28,930 | 29,000 | -70 | -0.2% | 1,690 |
| 2024/04/26 | 28,845 | 29,235 | 28,840 | 29,070 | +170 | +0.6% | 3,604 |
| 2024/04/25 | 28,780 | 28,920 | 28,780 | 28,900 | +120 | +0.4% | 406 |
| 2024/04/24 | 28,790 | 28,790 | 28,720 | 28,780 | +95 | +0.3% | 889 |
| 2024/04/23 | 28,610 | 28,710 | 28,565 | 28,685 | +160 | +0.6% | 91 |
| 2024/04/22 | 28,515 | 28,525 | 28,470 | 28,525 | +570 | +2% | 626 |
| 2024/04/19 | 28,250 | 28,250 | 27,800 | 27,955 | -295 | -1% | 529 |
| 2024/04/18 | 28,125 | 28,250 | 28,085 | 28,250 | ±0 | ±0% | 162 |
| 2024/04/17 | 28,250 | 28,290 | 28,120 | 28,250 | +70 | +0.2% | 238 |
| 2024/04/16 | 28,135 | 28,220 | 28,120 | 28,180 | -225 | -0.8% | 243 |
| 2024/04/15 | 28,270 | 28,425 | 28,250 | 28,405 | -165 | -0.6% | 249 |
| 2024/04/12 | 28,525 | 28,580 | 28,445 | 28,570 | -10 | ±0% | 280 |
| 2024/04/11 | 28,590 | 28,630 | 28,540 | 28,580 | -170 | -0.6% | 1,185 |
| 2024/04/10 | 28,755 | 28,845 | 28,740 | 28,750 | +50 | +0.2% | 2,249 |
| 2024/04/09 | 28,700 | 28,700 | 28,640 | 28,700 | +120 | +0.4% | 1,469 |
| 2024/04/08 | 28,605 | 28,655 | 28,570 | 28,580 | +80 | +0.3% | 344 |
| 2024/04/05 | 28,660 | 28,660 | 28,310 | 28,500 | -400 | -1.4% | 642 |
| 2024/04/04 | 29,110 | 29,110 | 28,770 | 28,900 | -25 | -0.1% | 331 |
| 2024/04/03 | 29,130 | 29,130 | 28,705 | 28,925 | -275 | -0.9% | 2,398 |
| 2024/04/02 | 29,150 | 29,285 | 29,075 | 29,200 | -30 | -0.1% | 341 |
| 2024/04/01 | 29,270 | 29,380 | 29,165 | 29,230 | -260 | -0.9% | 3,401 |
| 2024/03/29 | 29,510 | 29,515 | 29,405 | 29,490 | +90 | +0.3% | 2,394 |
| 2024/03/28 | 29,360 | 29,400 | 29,030 | 29,400 | +500 | +1.7% | 1,988 |
| 2024/03/27 | 28,860 | 29,045 | 28,860 | 28,900 | -35 | -0.1% | 3,442 |
| 2024/03/26 | 28,655 | 28,935 | 28,655 | 28,935 | +10 | ±0% | 2,300 |
| 2024/03/25 | 28,750 | 28,940 | 28,640 | 28,925 | -20 | -0.1% | 2,224 |
| 2024/03/22 | 28,825 | 28,945 | 28,800 | 28,945 | +295 | +1% | 545 |
| 2024/03/21 | 28,530 | 28,885 | 28,470 | 28,650 | +450 | +1.6% | 1,511 |
| 2024/03/19 | 27,975 | 28,200 | 27,905 | 28,200 | +285 | +1% | 429 |
| 2024/03/18 | 27,850 | 27,965 | 27,825 | 27,915 | +65 | +0.2% | 611 |
| 2024/03/15 | 27,820 | 27,910 | 27,815 | 27,850 | -115 | -0.4% | 170 |
| 2024/03/14 | 27,825 | 27,995 | 27,790 | 27,965 | +175 | +0.6% | 537 |
| 2024/03/13 | 27,855 | 27,855 | 27,600 | 27,790 | +95 | +0.3% | 492 |
| 2024/03/12 | 27,505 | 27,695 | 27,450 | 27,695 | +195 | +0.7% | 495 |
| 2024/03/11 | 27,410 | 27,520 | 27,355 | 27,500 | -25 | -0.1% | 176 |
| 2024/03/08 | 27,515 | 27,735 | 27,470 | 27,525 | +25 | +0.1% | 1,027 |
| 2024/03/07 | 27,800 | 27,820 | 27,450 | 27,500 | -250 | -0.9% | 824 |
| 2024/03/06 | 27,920 | 27,920 | 27,700 | 27,750 | -95 | -0.3% | 587 |
| 2024/03/05 | 27,800 | 27,845 | 27,650 | 27,845 | +230 | +0.8% | 209 |
| 2024/03/04 | 27,630 | 27,950 | 27,560 | 27,615 | -20 | -0.1% | 2,419 |
| 2024/03/01 | 27,695 | 27,760 | 27,575 | 27,635 | +25 | +0.1% | 498 |
| 2024/02/29 | 27,540 | 27,610 | 27,530 | 27,610 | +80 | +0.3% | 862 |
| 2024/02/28 | 27,535 | 27,535 | 27,460 | 27,530 | +15 | +0.1% | 939 |
| 2024/02/27 | 27,490 | 27,515 | 27,400 | 27,515 | +15 | +0.1% | 321 |
| 2024/02/26 | 27,535 | 27,595 | 27,500 | 27,500 | +135 | +0.5% | 727 |
| 2024/02/22 | 27,330 | 27,410 | 27,330 | 27,365 | +225 | +0.8% | 1,357 |
| 2024/02/21 | 27,100 | 27,140 | 27,005 | 27,140 | -45 | -0.2% | 182 |
1～
50
件表示中 / 1497件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
