29,495
+170 (+0.58%)
株価：2025/08/01 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 29,430 | 29,495 | 29,430 | 29,495 | +170 | +0.6% | 24 |
| 2025/07/31 | 29,700 | 29,700 | 29,290 | 29,325 | +110 | +0.4% | 6,428 |
| 2025/07/30 | 29,370 | 29,370 | 29,215 | 29,215 | -70 | -0.2% | 512 |
| 2025/07/29 | 29,510 | 29,535 | 29,285 | 29,285 | -400 | -1.3% | 1,596 |
| 2025/07/28 | 29,580 | 29,685 | 29,540 | 29,685 | +205 | +0.7% | 947 |
| 2025/07/25 | 29,350 | 29,550 | 29,350 | 29,480 | +285 | +1% | 212 |
| 2025/07/24 | 29,145 | 29,250 | 29,050 | 29,195 | -55 | -0.2% | 606 |
| 2025/07/23 | 29,160 | 29,345 | 29,060 | 29,250 | +480 | +1.7% | 610 |
| 2025/07/22 | 28,740 | 29,040 | 28,740 | 28,770 | -460 | -1.6% | 193 |
| 2025/07/18 | 29,150 | 29,510 | 29,145 | 29,230 | +175 | +0.6% | 643 |
| 2025/07/17 | 28,810 | 29,055 | 28,810 | 29,055 | +390 | +1.4% | 227 |
| 2025/07/16 | 28,680 | 28,980 | 28,665 | 28,665 | -330 | -1.1% | 181 |
| 2025/07/15 | 29,080 | 29,080 | 28,960 | 28,995 | +55 | +0.2% | 45 |
| 2025/07/14 | 28,795 | 28,940 | 28,755 | 28,940 | -60 | -0.2% | 55 |
| 2025/07/11 | 28,940 | 29,000 | 28,865 | 29,000 | +405 | +1.4% | 1,039 |
| 2025/07/10 | 28,525 | 28,810 | 28,525 | 28,595 | -125 | -0.4% | 68 |
| 2025/07/09 | 28,925 | 28,940 | 28,660 | 28,720 | +230 | +0.8% | 67 |
| 2025/07/08 | 28,355 | 28,500 | 28,355 | 28,490 | +170 | +0.6% | 192 |
| 2025/07/07 | 28,255 | 28,350 | 28,210 | 28,320 | +80 | +0.3% | 531 |
| 2025/07/04 | 28,345 | 28,350 | 28,240 | 28,240 | +40 | +0.1% | 222 |
| 2025/07/03 | 28,110 | 28,380 | 28,110 | 28,200 | -50 | -0.2% | 30 |
| 2025/07/02 | 28,025 | 28,250 | 28,025 | 28,250 | +695 | +2.5% | 823 |
| 2025/07/01 | 27,630 | 27,755 | 27,555 | 27,555 | -320 | -1.1% | 615 |
| 2025/06/30 | 27,715 | 27,875 | 27,715 | 27,875 | +150 | +0.5% | 1,487 |
| 2025/06/27 | 27,730 | 27,730 | 27,510 | 27,725 | +275 | +1% | 560 |
| 2025/06/26 | 27,900 | 27,900 | 27,415 | 27,450 | -495 | -1.8% | 390 |
| 2025/06/25 | 27,995 | 27,995 | 27,685 | 27,945 | -40 | -0.1% | 38 |
| 2025/06/24 | 27,885 | 27,985 | 27,865 | 27,985 | +360 | +1.3% | 112 |
| 2025/06/23 | 27,395 | 27,630 | 27,395 | 27,625 | +345 | +1.3% | 830 |
| 2025/06/20 | 27,460 | 27,480 | 27,245 | 27,280 | +20 | +0.1% | 150 |
| 2025/06/19 | 27,265 | 27,500 | 27,235 | 27,260 | -140 | -0.5% | 223 |
| 2025/06/18 | 27,550 | 27,610 | 27,400 | 27,400 | -25 | -0.1% | 11 |
| 2025/06/17 | 27,375 | 27,765 | 27,375 | 27,425 | +50 | +0.2% | 631 |
| 2025/06/16 | 27,395 | 27,460 | 27,375 | 27,375 | ±0 | ±0% | 284 |
| 2025/06/13 | 27,440 | 27,445 | 27,180 | 27,375 | -90 | -0.3% | 99 |
| 2025/06/12 | 27,880 | 27,880 | 27,455 | 27,465 | -415 | -1.5% | 206 |
| 2025/06/11 | 27,800 | 27,925 | 27,790 | 27,880 | +160 | +0.6% | 177 |
| 2025/06/10 | 27,840 | 27,960 | 27,655 | 27,720 | +75 | +0.3% | 200 |
| 2025/06/09 | 27,610 | 27,775 | 27,590 | 27,645 | +120 | +0.4% | 481 |
| 2025/06/06 | 27,430 | 27,525 | 27,430 | 27,525 | +95 | +0.3% | 12 |
| 2025/06/05 | 27,475 | 27,475 | 27,295 | 27,430 | -150 | -0.5% | 133 |
| 2025/06/04 | 27,635 | 27,725 | 27,490 | 27,580 | +180 | +0.7% | 907 |
| 2025/06/03 | 27,565 | 27,565 | 27,400 | 27,400 | -190 | -0.7% | 34 |
| 2025/06/02 | 27,655 | 27,655 | 27,590 | 27,590 | -85 | -0.3% | 9 |
| 2025/05/30 | 27,595 | 27,720 | 27,445 | 27,675 | -420 | -1.5% | 402 |
| 2025/05/29 | 27,940 | 28,135 | 27,900 | 28,095 | +490 | +1.8% | 675 |
| 2025/05/28 | 27,560 | 27,900 | 27,560 | 27,605 | +280 | +1% | 625 |
| 2025/05/27 | 27,345 | 27,345 | 27,060 | 27,325 | -25 | -0.1% | 561 |
| 2025/05/26 | 27,295 | 27,350 | 27,295 | 27,350 | -50 | -0.2% | 59 |
| 2025/05/23 | 27,525 | 27,525 | 27,305 | 27,400 | -120 | -0.4% | 14 |
1～
50
件表示中 / 1802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
