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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 27,605 | 27,630 | 27,305 | 27,520 | -330 | -1.2% | 586 |
| 2025/05/21 | 28,115 | 28,115 | 27,850 | 27,850 | -485 | -1.7% | 161 |
| 2025/05/20 | 28,630 | 28,630 | 28,295 | 28,335 | -35 | -0.1% | 85 |
| 2025/05/19 | 28,100 | 28,385 | 28,100 | 28,370 | +425 | +1.5% | 52 |
| 2025/05/16 | 27,875 | 28,135 | 27,875 | 27,945 | +345 | +1.3% | 581 |
| 2025/05/15 | 28,035 | 28,035 | 27,600 | 27,600 | -435 | -1.6% | 186 |
| 2025/05/14 | 28,180 | 28,490 | 28,035 | 28,035 | -335 | -1.2% | 789 |
| 2025/05/13 | 28,700 | 28,700 | 28,305 | 28,370 | +570 | +2.1% | 1,155 |
| 2025/05/12 | 27,600 | 27,850 | 27,600 | 27,800 | +305 | +1.1% | 186 |
| 2025/05/09 | 27,305 | 27,500 | 27,305 | 27,495 | +370 | +1.4% | 138 |
| 2025/05/08 | 26,990 | 27,125 | 26,895 | 27,125 | +325 | +1.2% | 232 |
| 2025/05/07 | 26,730 | 27,015 | 26,730 | 26,800 | -680 | -2.5% | 136 |
| 2025/05/02 | 27,300 | 27,490 | 27,245 | 27,480 | +365 | +1.3% | 163 |
| 2025/05/01 | 26,900 | 27,255 | 26,895 | 27,115 | +645 | +2.4% | 2,625 |
| 2025/04/30 | 26,700 | 26,700 | 26,435 | 26,470 | -120 | -0.5% | 26 |
| 2025/04/28 | 26,895 | 26,895 | 26,465 | 26,590 | -190 | -0.7% | 200 |
| 2025/04/25 | 26,700 | 26,865 | 26,675 | 26,780 | +340 | +1.3% | 160 |
| 2025/04/24 | 26,655 | 26,655 | 26,440 | 26,440 | -270 | -1% | 108 |
| 2025/04/23 | 26,850 | 26,900 | 26,695 | 26,710 | +1,140 | +4.5% | 203 |
| 2025/04/22 | 25,555 | 25,795 | 25,555 | 25,570 | -170 | -0.7% | 158 |
| 2025/04/21 | 25,890 | 26,240 | 25,740 | 25,740 | -705 | -2.7% | 195 |
| 2025/04/18 | 26,155 | 26,460 | 26,150 | 26,445 | +225 | +0.9% | 829 |
| 2025/04/17 | 26,250 | 26,365 | 26,090 | 26,220 | -45 | -0.2% | 1,159 |
| 2025/04/16 | 26,345 | 26,485 | 26,265 | 26,265 | -580 | -2.2% | 471 |
| 2025/04/15 | 26,670 | 26,945 | 26,670 | 26,845 | +445 | +1.7% | 82 |
| 2025/04/14 | 26,530 | 26,555 | 26,175 | 26,400 | -40 | -0.2% | 392 |
| 2025/04/11 | 26,005 | 26,440 | 25,570 | 26,440 | -565 | -2.1% | 257 |
| 2025/04/10 | 27,430 | 27,430 | 27,000 | 27,005 | +2,175 | +8.8% | 1,126 |
| 2025/04/09 | 25,300 | 25,300 | 24,650 | 24,830 | -1,770 | -6.7% | 501 |
| 2025/04/08 | 26,130 | 26,610 | 26,130 | 26,600 | +970 | +3.8% | 15,167 |
| 2025/04/07 | 25,610 | 26,095 | 25,525 | 25,630 | -2,105 | -7.6% | 12,838 |
| 2025/04/04 | 27,810 | 27,885 | 27,500 | 27,735 | -575 | -2% | 709 |
| 2025/04/03 | 28,565 | 28,565 | 28,260 | 28,310 | -1,255 | -4.2% | 6,695 |
| 2025/04/02 | 29,505 | 29,570 | 29,305 | 29,565 | +60 | +0.2% | 305 |
| 2025/04/01 | 29,420 | 29,590 | 29,315 | 29,505 | +585 | +2% | 498 |
| 2025/03/31 | 29,200 | 29,220 | 28,835 | 28,920 | -855 | -2.9% | 2,979 |
| 2025/03/28 | 29,800 | 29,800 | 29,645 | 29,775 | +130 | +0.4% | 127 |
| 2025/03/27 | 29,460 | 29,700 | 29,255 | 29,645 | +435 | +1.5% | 1,133 |
| 2025/03/26 | 29,310 | 29,400 | 29,005 | 29,210 | -130 | -0.4% | 754 |
| 2025/03/25 | 29,395 | 29,555 | 29,315 | 29,340 | +240 | +0.8% | 1,887 |
| 2025/03/24 | 28,890 | 29,230 | 28,890 | 29,100 | +210 | +0.7% | 587 |
| 2025/03/21 | 29,000 | 29,130 | 28,785 | 28,890 | -260 | -0.9% | 235 |
| 2025/03/19 | 29,350 | 29,350 | 29,150 | 29,150 | -190 | -0.6% | 186 |
| 2025/03/18 | 29,040 | 29,350 | 29,040 | 29,340 | +475 | +1.6% | 368 |
| 2025/03/17 | 28,695 | 28,870 | 28,410 | 28,865 | +455 | +1.6% | 1,580 |
| 2025/03/14 | 28,275 | 28,585 | 28,275 | 28,410 | -10 | ±0% | 597 |
| 2025/03/13 | 28,995 | 28,995 | 28,420 | 28,420 | -585 | -2% | 814 |
| 2025/03/12 | 29,050 | 29,050 | 28,990 | 29,005 | -535 | -1.8% | 208 |
| 2025/03/11 | 29,590 | 29,590 | 29,015 | 29,540 | -50 | -0.2% | 213 |
| 2025/03/10 | 29,120 | 29,595 | 29,120 | 29,590 | +385 | +1.3% | 890 |
51～
100
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
