27,480
+365 (+1.35%)
株価：2025/05/02 14:56
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 24,190 | 24,265 | 24,050 | 24,180 | -10 | ±0% | 737 |
| 2022/11/17 | 24,150 | 24,195 | 24,090 | 24,190 | +45 | +0.2% | 209 |
| 2022/11/16 | 24,255 | 24,355 | 24,000 | 24,145 | -210 | -0.9% | 505 |
| 2022/11/15 | 24,340 | 24,355 | 24,210 | 24,355 | +205 | +0.8% | 507 |
| 2022/11/14 | 24,330 | 24,330 | 24,020 | 24,150 | -210 | -0.9% | 1,613 |
| 2022/11/11 | 24,455 | 24,490 | 24,265 | 24,360 | +175 | +0.7% | 957 |
| 2022/11/10 | 24,005 | 24,190 | 23,935 | 24,185 | ±0 | ±0% | 1,206 |
| 2022/11/09 | 24,145 | 24,245 | 24,145 | 24,185 | -50 | -0.2% | 432 |
| 2022/11/08 | 24,165 | 24,290 | 24,155 | 24,235 | +220 | +0.9% | 1,015 |
| 2022/11/07 | 23,885 | 24,030 | 23,885 | 24,015 | +90 | +0.4% | 368 |
| 2022/11/04 | 23,885 | 23,925 | 23,775 | 23,925 | -440 | -1.8% | 1,443 |
| 2022/11/02 | 24,450 | 24,455 | 24,275 | 24,365 | -210 | -0.9% | 531 |
| 2022/11/01 | 24,705 | 24,705 | 24,505 | 24,575 | +100 | +0.4% | 1,788 |
| 2022/10/31 | 24,405 | 24,500 | 24,405 | 24,475 | +695 | +2.9% | 3,539 |
| 2022/10/28 | 23,675 | 23,790 | 23,570 | 23,780 | +80 | +0.3% | 749 |
| 2022/10/27 | 23,785 | 23,785 | 23,700 | 23,700 | -85 | -0.4% | 175 |
| 2022/10/26 | 23,605 | 23,870 | 23,555 | 23,785 | +180 | +0.8% | 5,310 |
| 2022/10/25 | 23,600 | 23,635 | 23,535 | 23,605 | +250 | +1.1% | 1,951 |
| 2022/10/24 | 23,350 | 23,470 | 23,340 | 23,355 | +215 | +0.9% | 2,241 |
| 2022/10/21 | 23,100 | 23,160 | 23,005 | 23,140 | -240 | -1% | 473 |
| 2022/10/20 | 23,365 | 23,380 | 23,260 | 23,380 | -125 | -0.5% | 1,824 |
| 2022/10/19 | 23,505 | 23,575 | 23,500 | 23,505 | +150 | +0.6% | 3,800 |
| 2022/10/18 | 23,125 | 23,475 | 23,100 | 23,355 | +580 | +2.5% | 3,625 |
| 2022/10/17 | 22,770 | 22,775 | 22,545 | 22,775 | -255 | -1.1% | 299 |
| 2022/10/14 | 22,900 | 23,185 | 22,775 | 23,030 | +630 | +2.8% | 2,571 |
| 2022/10/13 | 22,420 | 22,440 | 22,355 | 22,400 | -225 | -1% | 1,273 |
| 2022/10/12 | 22,245 | 22,625 | 22,245 | 22,625 | +410 | +1.8% | 305 |
| 2022/10/11 | 22,390 | 22,400 | 22,210 | 22,215 | -435 | -1.9% | 1,637 |
| 2022/10/07 | 22,635 | 22,675 | 22,600 | 22,650 | -270 | -1.2% | 1,908 |
| 2022/10/06 | 22,960 | 22,960 | 22,815 | 22,920 | +265 | +1.2% | 721 |
| 2022/10/05 | 22,860 | 22,860 | 22,650 | 22,655 | +50 | +0.2% | 868 |
| 2022/10/04 | 22,480 | 22,605 | 22,405 | 22,605 | +750 | +3.4% | 1,152 |
| 2022/10/03 | 21,785 | 21,865 | 21,650 | 21,855 | -230 | -1% | 1,111 |
| 2022/09/30 | 22,180 | 22,190 | 22,010 | 22,085 | -265 | -1.2% | 3,118 |
| 2022/09/29 | 22,445 | 22,510 | 22,315 | 22,350 | +425 | +1.9% | 1,992 |
| 2022/09/28 | 22,155 | 22,185 | 21,755 | 21,925 | -425 | -1.9% | 1,124 |
| 2022/09/27 | 22,230 | 22,415 | 22,225 | 22,350 | +115 | +0.5% | 1,390 |
| 2022/09/26 | 22,335 | 22,370 | 22,105 | 22,235 | -725 | -3.2% | 1,262 |
| 2022/09/22 | 22,825 | 22,975 | 22,700 | 22,960 | -260 | -1.1% | 3,373 |
| 2022/09/21 | 23,185 | 23,280 | 22,920 | 23,220 | -130 | -0.6% | 674 |
| 2022/09/20 | 23,540 | 23,540 | 23,325 | 23,350 | +145 | +0.6% | 438 |
| 2022/09/16 | 23,200 | 23,225 | 23,100 | 23,205 | -360 | -1.5% | 865 |
| 2022/09/15 | 23,500 | 23,780 | 23,500 | 23,565 | -225 | -0.9% | 1,007 |
| 2022/09/14 | 24,000 | 24,040 | 23,790 | 23,790 | -480 | -2% | 1,684 |
| 2022/09/13 | 24,305 | 24,445 | 24,220 | 24,270 | +50 | +0.2% | 1,387 |
| 2022/09/12 | 24,170 | 24,260 | 24,140 | 24,220 | +85 | +0.4% | 1,727 |
| 2022/09/09 | 24,105 | 24,175 | 24,105 | 24,135 | +120 | +0.5% | 668 |
| 2022/09/08 | 24,180 | 24,285 | 23,985 | 24,015 | +495 | +2.1% | 3,212 |
| 2022/09/07 | 23,420 | 23,520 | 23,275 | 23,520 | +320 | +1.4% | 500 |
| 2022/09/06 | 23,140 | 23,215 | 23,140 | 23,200 | -30 | -0.1% | 275 |
601～
650
件表示中 / 1740件
類似銘柄と比較する
現在ご覧いただいている「米配貴族」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
