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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 21,205 | 21,460 | 21,205 | 21,310 | +85 | +0.4% | 487 |
| 2022/06/22 | 21,500 | 21,500 | 21,225 | 21,225 | +25 | +0.1% | 387 |
| 2022/06/21 | 21,125 | 21,200 | 21,075 | 21,200 | +415 | +2% | 171 |
| 2022/06/20 | 20,935 | 20,965 | 20,785 | 20,785 | -195 | -0.9% | 755 |
| 2022/06/17 | 20,530 | 21,000 | 20,500 | 20,980 | -315 | -1.5% | 1,287 |
| 2022/06/16 | 21,495 | 21,585 | 21,280 | 21,295 | +125 | +0.6% | 1,436 |
| 2022/06/15 | 21,545 | 21,545 | 21,170 | 21,170 | -630 | -2.9% | 1,416 |
| 2022/06/14 | 21,525 | 21,815 | 21,305 | 21,800 | -90 | -0.4% | 2,486 |
| 2022/06/13 | 22,025 | 22,025 | 21,850 | 21,890 | -660 | -2.9% | 853 |
| 2022/06/10 | 22,660 | 22,660 | 22,505 | 22,550 | -250 | -1.1% | 770 |
| 2022/06/09 | 22,745 | 22,900 | 22,695 | 22,800 | -175 | -0.8% | 506 |
| 2022/06/08 | 22,810 | 22,990 | 22,795 | 22,975 | +255 | +1.1% | 677 |
| 2022/06/07 | 22,800 | 22,800 | 22,595 | 22,720 | +270 | +1.2% | 970 |
| 2022/06/06 | 22,455 | 22,455 | 22,225 | 22,450 | +40 | +0.2% | 250 |
| 2022/06/03 | 22,280 | 22,495 | 22,280 | 22,410 | +310 | +1.4% | 974 |
| 2022/06/02 | 22,145 | 22,240 | 22,000 | 22,100 | -255 | -1.1% | 1,874 |
| 2022/06/01 | 22,355 | 22,405 | 22,350 | 22,355 | +35 | +0.2% | 367 |
| 2022/05/31 | 22,450 | 22,450 | 22,260 | 22,320 | +205 | +0.9% | 1,333 |
| 2022/05/30 | 22,300 | 22,380 | 22,060 | 22,115 | +375 | +1.7% | 1,534 |
| 2022/05/27 | 21,560 | 21,800 | 21,560 | 21,740 | +265 | +1.2% | 927 |
| 2022/05/26 | 21,265 | 21,600 | 21,255 | 21,475 | +165 | +0.8% | 1,935 |
| 2022/05/25 | 21,205 | 21,435 | 21,205 | 21,310 | +305 | +1.5% | 240 |
| 2022/05/24 | 21,320 | 21,330 | 21,005 | 21,005 | -295 | -1.4% | 1,322 |
| 2022/05/23 | 21,205 | 21,300 | 21,170 | 21,300 | +40 | +0.2% | 738 |
| 2022/05/20 | 20,980 | 21,300 | 20,980 | 21,260 | -20 | -0.1% | 803 |
| 2022/05/19 | 21,175 | 21,470 | 21,175 | 21,280 | -1,125 | -5% | 3,391 |
| 2022/05/18 | 22,480 | 22,485 | 22,300 | 22,405 | +110 | +0.5% | 1,153 |
| 2022/05/17 | 22,135 | 22,310 | 21,935 | 22,295 | +480 | +2.2% | 659 |
| 2022/05/16 | 22,255 | 22,255 | 21,800 | 21,815 | -210 | -1% | 984 |
| 2022/05/13 | 21,815 | 22,040 | 21,800 | 22,025 | +365 | +1.7% | 284 |
| 2022/05/12 | 21,875 | 21,875 | 21,465 | 21,660 | -440 | -2% | 1,268 |
| 2022/05/11 | 22,005 | 22,140 | 21,960 | 22,100 | -200 | -0.9% | 616 |
| 2022/05/10 | 22,125 | 22,395 | 22,000 | 22,300 | -100 | -0.4% | 371 |
| 2022/05/09 | 22,410 | 22,445 | 22,270 | 22,400 | -225 | -1% | 786 |
| 2022/05/06 | 22,615 | 22,675 | 22,440 | 22,625 | +155 | +0.7% | 638 |
| 2022/05/02 | 22,460 | 22,610 | 22,230 | 22,470 | -670 | -2.9% | 1,945 |
| 2022/04/28 | 22,695 | 23,145 | 22,695 | 23,140 | +695 | +3.1% | 1,257 |
| 2022/04/27 | 22,400 | 22,570 | 22,200 | 22,445 | -320 | -1.4% | 1,276 |
| 2022/04/26 | 22,620 | 22,775 | 22,600 | 22,765 | +95 | +0.4% | 3,031 |
| 2022/04/25 | 22,705 | 22,830 | 22,660 | 22,670 | -535 | -2.3% | 1,046 |
| 2022/04/22 | 23,210 | 23,450 | 23,205 | 23,205 | -305 | -1.3% | 2,366 |
| 2022/04/21 | 23,405 | 23,670 | 23,405 | 23,510 | +315 | +1.4% | 2,729 |
| 2022/04/20 | 23,215 | 23,340 | 23,070 | 23,195 | +345 | +1.5% | 1,971 |
| 2022/04/19 | 22,700 | 22,885 | 22,700 | 22,850 | +275 | +1.2% | 2,201 |
| 2022/04/18 | 22,660 | 22,660 | 22,510 | 22,575 | -215 | -0.9% | 1,836 |
| 2022/04/15 | 22,745 | 22,795 | 22,605 | 22,790 | +180 | +0.8% | 2,511 |
| 2022/04/14 | 22,670 | 22,670 | 22,475 | 22,610 | +60 | +0.3% | 1,374 |
| 2022/04/13 | 22,495 | 22,605 | 22,420 | 22,550 | +245 | +1.1% | 2,856 |
| 2022/04/12 | 22,390 | 22,430 | 22,265 | 22,305 | -55 | -0.2% | 1,927 |
| 2022/04/11 | 22,440 | 22,485 | 22,295 | 22,360 | +95 | +0.4% | 2,586 |
701～
750
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
