29,475
+195 (+0.67%)
株価:2024/05/17 15:00
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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 25,495 | 25,500 | 25,415 | 25,480 | +105 | +0.4% | 378 |
2023/12/14 | 25,470 | 25,505 | 25,280 | 25,375 | -90 | -0.4% | 608 |
2023/12/13 | 25,430 | 25,495 | 25,430 | 25,465 | +165 | +0.7% | 1,664 |
2023/12/12 | 25,375 | 25,375 | 25,300 | 25,300 | +150 | +0.6% | 311 |
2023/12/11 | 25,055 | 25,160 | 25,050 | 25,150 | +215 | +0.9% | 569 |
2023/12/08 | 24,960 | 24,960 | 24,650 | 24,935 | -315 | -1.2% | 2,377 |
2023/12/07 | 25,380 | 25,380 | 25,245 | 25,250 | -150 | -0.6% | 559 |
2023/12/06 | 25,420 | 25,455 | 25,400 | 25,400 | -65 | -0.3% | 535 |
2023/12/05 | 25,510 | 25,590 | 25,455 | 25,465 | +75 | +0.3% | 1,119 |
2023/12/04 | 25,320 | 25,390 | 25,320 | 25,390 | ±0 | ±0% | 296 |
2023/12/01 | 25,335 | 25,405 | 25,260 | 25,390 | +390 | +1.6% | 833 |
2023/11/30 | 25,070 | 25,080 | 24,990 | 25,000 | -30 | -0.1% | 843 |
2023/11/29 | 25,105 | 25,140 | 24,990 | 25,030 | -225 | -0.9% | 463 |
2023/11/28 | 25,310 | 25,340 | 25,215 | 25,255 | -185 | -0.7% | 928 |
2023/11/27 | 25,495 | 25,495 | 25,350 | 25,440 | +10 | ±0% | 603 |
2023/11/24 | 25,465 | 25,465 | 25,425 | 25,430 | +215 | +0.9% | 442 |
2023/11/22 | 25,095 | 25,215 | 25,090 | 25,215 | +165 | +0.7% | 741 |
2023/11/21 | 25,120 | 25,280 | 25,000 | 25,050 | -240 | -0.9% | 276 |
2023/11/20 | 25,400 | 25,400 | 25,130 | 25,290 | -105 | -0.4% | 339 |
2023/11/17 | 25,475 | 25,475 | 25,385 | 25,395 | -125 | -0.5% | 1,289 |
2023/11/16 | 25,515 | 25,550 | 25,465 | 25,520 | +80 | +0.3% | 1,080 |
2023/11/15 | 25,310 | 25,440 | 25,310 | 25,440 | +480 | +1.9% | 1,976 |
2023/11/14 | 24,935 | 24,970 | 24,930 | 24,960 | +45 | +0.2% | 2,534 |
2023/11/13 | 24,910 | 24,930 | 24,890 | 24,915 | +135 | +0.5% | 951 |
2023/11/10 | 24,845 | 24,845 | 24,735 | 24,780 | -115 | -0.5% | 169 |
2023/11/09 | 24,885 | 24,900 | 24,830 | 24,895 | +5 | ±0% | 102 |
2023/11/08 | 24,870 | 24,895 | 24,850 | 24,890 | ±0 | ±0% | 267 |
2023/11/07 | 24,740 | 24,895 | 24,740 | 24,890 | -10 | ±0% | 195 |
2023/11/06 | 24,830 | 24,930 | 24,830 | 24,900 | +475 | +1.9% | 240 |
2023/11/02 | 24,415 | 24,430 | 24,400 | 24,425 | +45 | +0.2% | 296 |
2023/11/01 | 24,315 | 24,400 | 24,315 | 24,380 | +320 | +1.3% | 1,490 |
2023/10/31 | 24,145 | 24,175 | 23,960 | 24,060 | -20 | -0.1% | 229 |
2023/10/30 | 23,970 | 24,130 | 23,795 | 24,080 | -145 | -0.6% | 1,480 |
2023/10/27 | 24,375 | 24,375 | 24,225 | 24,225 | +50 | +0.2% | 544 |
2023/10/26 | 24,190 | 24,280 | 24,175 | 24,175 | -120 | -0.5% | 179 |
2023/10/25 | 24,245 | 24,300 | 24,245 | 24,295 | +175 | +0.7% | 478 |
2023/10/24 | 24,400 | 24,400 | 24,055 | 24,120 | -455 | -1.9% | 293 |
2023/10/23 | 24,505 | 24,575 | 24,275 | 24,575 | -5 | ±0% | 885 |
2023/10/20 | 24,545 | 24,600 | 24,545 | 24,580 | -225 | -0.9% | 181 |
2023/10/19 | 24,955 | 24,955 | 24,805 | 24,805 | -240 | -1% | 641 |
2023/10/18 | 24,985 | 25,095 | 24,985 | 25,045 | +155 | +0.6% | 123 |
2023/10/17 | 24,885 | 24,950 | 24,885 | 24,890 | +50 | +0.2% | 52 |
2023/10/16 | 24,980 | 24,980 | 24,830 | 24,840 | -40 | -0.2% | 149 |
2023/10/13 | 24,885 | 24,885 | 24,830 | 24,880 | -45 | -0.2% | 355 |
2023/10/12 | 25,005 | 25,040 | 24,925 | 24,925 | -65 | -0.3% | 319 |
2023/10/11 | 24,825 | 24,990 | 24,825 | 24,990 | +365 | +1.5% | 345 |
2023/10/10 | 24,555 | 24,700 | 24,555 | 24,625 | +85 | +0.3% | 293 |
2023/10/06 | 24,590 | 24,600 | 24,465 | 24,540 | -165 | -0.7% | 305 |
2023/10/05 | 24,600 | 24,770 | 24,565 | 24,705 | -5 | ±0% | 1,230 |
2023/10/04 | 24,805 | 24,805 | 24,650 | 24,710 | -295 | -1.2% | 637 |
101~
150
件表示中 / 1505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