29,795
+140 (+0.47%)
株価：2025/08/25 14:57
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/08 | 22,300 | 22,380 | 22,175 | 22,265 | +230 | +1% | 509 |
| 2022/04/07 | 21,970 | 22,035 | 21,970 | 22,035 | +40 | +0.2% | 945 |
| 2022/04/06 | 21,940 | 22,035 | 21,930 | 21,995 | +215 | +1% | 2,831 |
| 2022/04/05 | 21,850 | 21,850 | 21,775 | 21,780 | -100 | -0.5% | 170 |
| 2022/04/04 | 21,800 | 21,880 | 21,800 | 21,880 | +205 | +0.9% | 1,991 |
| 2022/04/01 | 21,790 | 21,800 | 21,650 | 21,675 | -185 | -0.8% | 1,317 |
| 2022/03/31 | 21,950 | 22,005 | 21,860 | 21,860 | +10 | ±0% | 1,212 |
| 2022/03/30 | 22,215 | 22,215 | 21,750 | 21,850 | -105 | -0.5% | 2,438 |
| 2022/03/29 | 22,000 | 22,050 | 21,885 | 21,955 | +170 | +0.8% | 4,520 |
| 2022/03/28 | 21,600 | 21,790 | 21,550 | 21,785 | +440 | +2.1% | 1,611 |
| 2022/03/25 | 21,425 | 21,450 | 21,340 | 21,345 | +185 | +0.9% | 3,469 |
| 2022/03/24 | 21,285 | 21,285 | 21,070 | 21,160 | -180 | -0.8% | 1,434 |
| 2022/03/23 | 21,310 | 21,365 | 21,225 | 21,340 | +370 | +1.8% | 1,909 |
| 2022/03/22 | 20,810 | 20,970 | 20,810 | 20,970 | +440 | +2.1% | 1,525 |
| 2022/03/18 | 20,655 | 20,655 | 20,480 | 20,530 | +70 | +0.3% | 812 |
| 2022/03/17 | 20,410 | 20,535 | 20,345 | 20,460 | +325 | +1.6% | 1,163 |
| 2022/03/16 | 20,235 | 20,255 | 20,135 | 20,135 | +140 | +0.7% | 4,790 |
| 2022/03/15 | 20,120 | 20,120 | 19,865 | 19,995 | -55 | -0.3% | 1,163 |
| 2022/03/14 | 19,910 | 20,050 | 19,910 | 20,050 | +230 | +1.2% | 615 |
| 2022/03/11 | 19,705 | 19,920 | 19,700 | 19,820 | -50 | -0.3% | 197 |
| 2022/03/10 | 19,720 | 19,890 | 19,720 | 19,870 | +290 | +1.5% | 146 |
| 2022/03/09 | 19,555 | 19,650 | 19,500 | 19,580 | -50 | -0.3% | 319 |
| 2022/03/08 | 19,600 | 19,760 | 19,600 | 19,630 | -70 | -0.4% | 640 |
801～
850
件表示中 / 1817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
