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 |
---|---|---|---|---|---|---|---|
2018/06/06 | 12,410 | 12,450 | 12,410 | 12,410 | +30 | +0.2% | 371 |
2018/06/05 | 12,400 | 12,470 | 12,380 | 12,380 | +80 | +0.7% | 692 |
2018/06/04 | 12,290 | 12,350 | 12,290 | 12,300 | +120 | +1% | 396 |
2018/06/01 | 12,200 | 12,200 | 12,170 | 12,180 | -130 | -1.1% | 105 |
2018/05/31 | 12,320 | 12,340 | 12,270 | 12,310 | +200 | +1.7% | 1,029 |
2018/05/30 | 12,060 | 12,150 | 12,060 | 12,110 | -140 | -1.1% | 460 |
2018/05/29 | 12,380 | 12,380 | 12,250 | 12,250 | -70 | -0.6% | 1,021 |
2018/05/28 | 12,360 | 12,400 | 12,320 | 12,320 | -40 | -0.3% | 1,496 |
2018/05/25 | 12,330 | 12,390 | 12,330 | 12,360 | +60 | +0.5% | 935 |
2018/05/24 | 12,420 | 12,420 | 12,300 | 12,300 | -120 | -1% | 141 |
2018/05/23 | 12,520 | 12,520 | 12,410 | 12,420 | -170 | -1.4% | 538 |
2018/05/22 | 12,590 | 12,600 | 12,580 | 12,590 | +60 | +0.5% | 2,883 |
2018/05/21 | 12,550 | 12,570 | 12,500 | 12,530 | +60 | +0.5% | 532 |
2018/05/18 | 12,470 | 12,500 | 12,470 | 12,470 | +80 | +0.6% | 695 |
2018/05/17 | 12,400 | 12,480 | 12,370 | 12,390 | +50 | +0.4% | 1,051 |
2018/05/16 | 12,330 | 12,340 | 12,300 | 12,340 | +10 | +0.1% | 755 |
2018/05/15 | 12,320 | 12,390 | 12,310 | 12,330 | +70 | +0.6% | 1,302 |
2018/05/14 | 12,320 | 12,370 | 12,250 | 12,260 | +10 | +0.1% | 1,607 |
2018/05/11 | 12,240 | 12,250 | 12,220 | 12,250 | +60 | +0.5% | 566 |
2018/05/10 | 12,180 | 12,190 | 12,180 | 12,190 | +120 | +1% | 621 |
2018/05/09 | 11,990 | 12,070 | 11,990 | 12,070 | +50 | +0.4% | 990 |
2018/05/08 | 11,990 | 12,070 | 11,990 | 12,020 | -10 | -0.1% | 277 |
2018/05/07 | 12,110 | 12,110 | 12,000 | 12,030 | -90 | -0.7% | 340 |
2018/05/02 | 12,150 | 12,150 | 12,090 | 12,120 | -20 | -0.2% | 761 |
2018/05/01 | 12,150 | 12,150 | 12,090 | 12,140 | -30 | -0.2% | 720 |
2018/04/27 | 12,170 | 12,170 | 12,160 | 12,170 | +60 | +0.5% | 997 |
2018/04/26 | 12,120 | 12,180 | 12,110 | 12,110 | +80 | +0.7% | 3,860 |
2018/04/25 | 12,000 | 12,030 | 12,000 | 12,030 | -120 | -1% | 430 |
2018/04/24 | 12,150 | 12,210 | 12,150 | 12,150 | -20 | -0.2% | 635 |
2018/04/23 | 12,060 | 12,170 | 12,050 | 12,170 | ±0 | ±0% | 361 |
2018/04/20 | 12,160 | 12,180 | 12,160 | 12,170 | -70 | -0.6% | 206 |
2018/04/19 | 12,230 | 12,260 | 12,230 | 12,240 | +30 | +0.2% | 733 |
2018/04/18 | 12,170 | 12,310 | 12,170 | 12,210 | +120 | +1% | 515 |
2018/04/17 | 12,090 | 12,150 | 12,090 | 12,090 | +110 | +0.9% | 855 |
2018/04/16 | 12,050 | 12,050 | 11,980 | 11,980 | -20 | -0.2% | 176 |
2018/04/13 | 11,960 | 12,000 | 11,950 | 12,000 | +70 | +0.6% | 414 |
2018/04/12 | 11,910 | 12,010 | 11,910 | 11,930 | -10 | -0.1% | 1,277 |
2018/04/11 | 11,970 | 11,970 | 11,940 | 11,940 | +10 | +0.1% | 154 |
2018/04/10 | 11,850 | 11,930 | 11,820 | 11,930 | -70 | -0.6% | 1,161 |
2018/04/09 | 11,850 | 12,000 | 11,850 | 12,000 | +20 | +0.2% | 99 |
2018/04/06 | 11,940 | 12,000 | 11,940 | 11,980 | -20 | -0.2% | 443 |
2018/04/05 | 11,990 | 12,040 | 11,980 | 12,000 | +230 | +2% | 1,134 |
2018/04/04 | 11,770 | 11,770 | 11,760 | 11,770 | +210 | +1.8% | 1,192 |
2018/04/03 | 11,610 | 11,650 | 11,560 | 11,560 | -310 | -2.6% | 4,304 |
2018/04/02 | 11,850 | 11,950 | 11,850 | 11,870 | -30 | -0.3% | 202 |
2018/03/30 | 11,870 | 11,940 | 11,870 | 11,900 | +140 | +1.2% | 421 |
2018/03/29 | 11,890 | 11,890 | 11,740 | 11,760 | +70 | +0.6% | 191 |
2018/03/28 | 11,630 | 11,760 | 11,630 | 11,690 | -130 | -1.1% | 241 |
2018/03/27 | 11,740 | 11,820 | 11,740 | 11,820 | +370 | +3.2% | 319 |
2018/03/26 | 11,430 | 11,480 | 11,420 | 11,450 | -230 | -2% | 3,813 |
1451~
1500
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