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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 25,100 | 25,100 | 25,000 | 25,005 | -395 | -1.6% | 482 |
2023/10/02 | 25,255 | 25,400 | 25,250 | 25,400 | +25 | +0.1% | 171 |
2023/09/29 | 25,400 | 25,425 | 25,330 | 25,375 | +30 | +0.1% | 3,581 |
2023/09/28 | 25,365 | 25,385 | 25,275 | 25,345 | +60 | +0.2% | 5,620 |
2023/09/27 | 25,300 | 25,410 | 25,225 | 25,285 | -165 | -0.6% | 4,029 |
2023/09/26 | 25,445 | 25,470 | 25,410 | 25,450 | +40 | +0.2% | 1,567 |
2023/09/25 | 25,435 | 25,435 | 25,235 | 25,410 | -40 | -0.2% | 715 |
2023/09/22 | 25,475 | 25,495 | 25,145 | 25,450 | -385 | -1.5% | 347 |
2023/09/21 | 25,790 | 25,870 | 25,790 | 25,835 | -45 | -0.2% | 999 |
2023/09/20 | 25,830 | 25,880 | 25,800 | 25,880 | +30 | +0.1% | 1,120 |
2023/09/19 | 25,875 | 25,875 | 25,800 | 25,850 | -220 | -0.8% | 439 |
2023/09/15 | 25,940 | 26,100 | 25,900 | 26,070 | +265 | +1% | 705 |
2023/09/14 | 25,860 | 25,860 | 25,700 | 25,805 | -50 | -0.2% | 114 |
2023/09/13 | 25,880 | 25,880 | 25,695 | 25,855 | +45 | +0.2% | 493 |
2023/09/12 | 25,755 | 25,810 | 25,600 | 25,810 | +120 | +0.5% | 268 |
2023/09/11 | 25,810 | 25,810 | 25,595 | 25,690 | -30 | -0.1% | 785 |
2023/09/08 | 25,910 | 25,910 | 25,620 | 25,720 | -190 | -0.7% | 1,014 |
2023/09/07 | 25,900 | 25,970 | 25,805 | 25,910 | -10 | ±0% | 326 |
2023/09/06 | 26,020 | 26,050 | 25,920 | 25,920 | -230 | -0.9% | 1,271 |
2023/09/05 | 26,285 | 26,285 | 26,070 | 26,150 | -130 | -0.5% | 104 |
2023/09/04 | 26,000 | 26,280 | 25,925 | 26,280 | +160 | +0.6% | 567 |
2023/09/01 | 26,130 | 26,135 | 25,915 | 26,120 | +25 | +0.1% | 178 |
2023/08/31 | 26,000 | 26,135 | 25,985 | 26,095 | -45 | -0.2% | 597 |
2023/08/30 | 25,940 | 26,150 | 25,940 | 26,140 | +320 | +1.2% | 620 |
2023/08/29 | 25,800 | 25,910 | 25,785 | 25,820 | +70 | +0.3% | 302 |
2023/08/28 | 25,700 | 25,910 | 25,700 | 25,750 | +275 | +1.1% | 500 |
2023/08/25 | 25,460 | 25,635 | 25,425 | 25,475 | -165 | -0.6% | 752 |
2023/08/24 | 25,485 | 25,640 | 25,470 | 25,640 | +195 | +0.8% | 140 |
2023/08/23 | 25,440 | 25,585 | 25,380 | 25,445 | -5 | ±0% | 1,082 |
2023/08/22 | 25,445 | 25,560 | 25,420 | 25,450 | +15 | +0.1% | 555 |
2023/08/21 | 25,480 | 25,500 | 25,425 | 25,435 | -45 | -0.2% | 1,056 |
2023/08/18 | 25,615 | 25,650 | 25,395 | 25,480 | -320 | -1.2% | 235 |
2023/08/17 | 25,830 | 25,830 | 25,725 | 25,800 | -50 | -0.2% | 159 |
2023/08/16 | 25,785 | 25,870 | 25,690 | 25,850 | -205 | -0.8% | 508 |
2023/08/15 | 26,015 | 26,075 | 26,015 | 26,055 | +155 | +0.6% | 469 |
2023/08/14 | 25,975 | 26,065 | 25,870 | 25,900 | -20 | -0.1% | 1,722 |
2023/08/10 | 25,835 | 25,920 | 25,835 | 25,920 | +95 | +0.4% | 1,793 |
2023/08/09 | 25,850 | 25,935 | 25,815 | 25,825 | -115 | -0.4% | 84 |
2023/08/08 | 25,765 | 25,945 | 25,765 | 25,940 | +240 | +0.9% | 405 |
2023/08/07 | 25,660 | 25,800 | 25,480 | 25,700 | -265 | -1% | 305 |
2023/08/04 | 25,705 | 26,020 | 25,705 | 25,965 | -90 | -0.3% | 420 |
2023/08/03 | 25,985 | 26,080 | 25,960 | 26,055 | +85 | +0.3% | 988 |
2023/08/02 | 25,870 | 25,990 | 25,845 | 25,970 | -15 | -0.1% | 1,254 |
2023/08/01 | 25,895 | 26,000 | 25,890 | 25,985 | +100 | +0.4% | 1,478 |
2023/07/31 | 25,880 | 25,890 | 25,675 | 25,885 | +505 | +2% | 497 |
2023/07/28 | 25,480 | 25,595 | 25,200 | 25,380 | -410 | -1.6% | 573 |
2023/07/27 | 25,900 | 25,900 | 25,635 | 25,790 | -110 | -0.4% | 1,342 |
2023/07/26 | 25,885 | 25,985 | 25,675 | 25,900 | +100 | +0.4% | 915 |
2023/07/25 | 25,905 | 25,910 | 25,680 | 25,800 | +160 | +0.6% | 762 |
2023/07/24 | 25,690 | 25,890 | 25,640 | 25,640 | +190 | +0.7% | 1,029 |
151~
200
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