29,785
+130 (+0.44%)
株価：2025/08/25 13:50
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 22,790 | 22,790 | 22,405 | 22,605 | -95 | -0.4% | 363 |
| 2022/07/29 | 22,790 | 22,895 | 22,600 | 22,700 | +90 | +0.4% | 591 |
| 2022/07/28 | 22,795 | 22,795 | 22,600 | 22,610 | -75 | -0.3% | 419 |
| 2022/07/27 | 22,900 | 22,900 | 22,645 | 22,685 | +55 | +0.2% | 1,364 |
| 2022/07/26 | 22,500 | 22,640 | 22,500 | 22,630 | +150 | +0.7% | 326 |
| 2022/07/25 | 22,500 | 22,530 | 22,450 | 22,480 | -55 | -0.2% | 1,448 |
| 2022/07/22 | 22,470 | 22,550 | 22,325 | 22,535 | +45 | +0.2% | 519 |
| 2022/07/21 | 22,455 | 22,550 | 22,425 | 22,490 | -40 | -0.2% | 1,262 |
| 2022/07/20 | 22,500 | 22,660 | 22,460 | 22,530 | +355 | +1.6% | 1,841 |
| 2022/07/19 | 22,210 | 22,220 | 22,030 | 22,175 | +80 | +0.4% | 292 |
| 2022/07/15 | 22,200 | 22,220 | 22,040 | 22,095 | +85 | +0.4% | 188 |
| 2022/07/14 | 21,955 | 22,010 | 21,910 | 22,010 | -20 | -0.1% | 1,281 |
| 2022/07/13 | 22,000 | 22,125 | 21,980 | 22,030 | ±0 | ±0% | 117 |
| 2022/07/12 | 22,100 | 22,210 | 22,025 | 22,030 | +45 | +0.2% | 234 |
| 2022/07/11 | 22,015 | 22,060 | 21,975 | 21,985 | +10 | ±0% | 137 |
| 2022/07/08 | 21,970 | 22,190 | 21,970 | 21,975 | +80 | +0.4% | 119 |
| 2022/07/07 | 21,895 | 22,065 | 21,835 | 21,895 | +100 | +0.5% | 142 |
| 2022/07/06 | 21,890 | 21,985 | 21,745 | 21,795 | -405 | -1.8% | 812 |
| 2022/07/05 | 22,055 | 22,200 | 22,010 | 22,200 | +370 | +1.7% | 2,643 |
| 2022/07/04 | 21,940 | 21,940 | 21,730 | 21,830 | +380 | +1.8% | 177 |
| 2022/07/01 | 21,875 | 21,895 | 21,315 | 21,450 | -400 | -1.8% | 1,128 |
| 2022/06/30 | 22,075 | 22,075 | 21,825 | 21,850 | -230 | -1% | 2,416 |
| 2022/06/29 | 22,075 | 22,115 | 21,950 | 22,080 | -180 | -0.8% | 2,345 |
| 2022/06/28 | 22,205 | 22,300 | 22,190 | 22,260 | +190 | +0.9% | 1,828 |
| 2022/06/27 | 22,110 | 22,110 | 21,940 | 22,070 | +520 | +2.4% | 995 |
| 2022/06/24 | 21,325 | 21,550 | 21,325 | 21,550 | +240 | +1.1% | 216 |
| 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 |
751～
800
件表示中 / 1816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
