27,720
+75 (+0.27%)
株価：2025/06/10 14:41
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/03/07 | 29,215 | 29,215 | 29,205 | 29,205 | -220 | -0.7% | 176 |
| 2025/03/06 | 29,450 | 29,485 | 29,215 | 29,425 | +105 | +0.4% | 942 |
| 2025/03/05 | 29,680 | 29,680 | 29,305 | 29,320 | -470 | -1.6% | 1,633 |
| 2025/03/04 | 29,870 | 29,870 | 29,580 | 29,790 | -80 | -0.3% | 1,522 |
| 2025/03/03 | 29,670 | 30,020 | 29,670 | 29,870 | +520 | +1.8% | 1,272 |
| 2025/02/28 | 29,635 | 29,635 | 29,300 | 29,350 | -90 | -0.3% | 730 |
| 2025/02/27 | 29,650 | 29,650 | 29,435 | 29,440 | -135 | -0.5% | 88 |
| 2025/02/26 | 29,435 | 29,680 | 29,435 | 29,575 | +125 | +0.4% | 429 |
| 2025/02/25 | 29,450 | 29,505 | 29,450 | 29,450 | ±0 | ±0% | 277 |
| 2025/02/21 | 29,175 | 29,660 | 29,175 | 29,450 | +145 | +0.5% | 642 |
| 2025/02/20 | 29,530 | 29,765 | 29,305 | 29,305 | -240 | -0.8% | 618 |
| 2025/02/19 | 29,535 | 29,710 | 29,535 | 29,545 | -15 | -0.1% | 367 |
| 2025/02/18 | 29,550 | 29,820 | 29,480 | 29,560 | -10 | ±0% | 456 |
| 2025/02/17 | 29,800 | 29,860 | 29,520 | 29,570 | -520 | -1.7% | 262 |
| 2025/02/14 | 30,060 | 30,130 | 29,805 | 30,090 | +30 | +0.1% | 710 |
| 2025/02/13 | 30,110 | 30,110 | 30,060 | 30,060 | -50 | -0.2% | 12 |
| 2025/02/12 | 29,800 | 30,500 | 29,800 | 30,110 | +350 | +1.2% | 307 |
| 2025/02/10 | 29,745 | 29,770 | 29,700 | 29,760 | -65 | -0.2% | 717 |
| 2025/02/07 | 29,810 | 29,900 | 29,475 | 29,825 | -175 | -0.6% | 342 |
| 2025/02/06 | 30,100 | 30,150 | 30,000 | 30,000 | -150 | -0.5% | 137 |
| 2025/02/05 | 30,330 | 30,330 | 30,050 | 30,150 | -70 | -0.2% | 3,025 |
| 2025/02/04 | 30,500 | 30,500 | 30,220 | 30,220 | +20 | +0.1% | 160 |
| 2025/02/03 | 30,430 | 30,480 | 30,190 | 30,200 | -550 | -1.8% | 379 |
| 2025/01/31 | 30,470 | 30,750 | 30,360 | 30,750 | +250 | +0.8% | 528 |
| 2025/01/30 | 30,500 | 30,560 | 30,470 | 30,500 | -120 | -0.4% | 641 |
| 2025/01/29 | 30,730 | 30,730 | 30,380 | 30,620 | -110 | -0.4% | 397 |
| 2025/01/28 | 30,660 | 30,910 | 30,620 | 30,730 | +340 | +1.1% | 1,237 |
| 2025/01/27 | 30,180 | 30,390 | 30,180 | 30,390 | +210 | +0.7% | 1,297 |
| 2025/01/24 | 30,700 | 30,710 | 30,170 | 30,180 | -270 | -0.9% | 1,997 |
| 2025/01/23 | 30,400 | 30,460 | 30,300 | 30,450 | -20 | -0.1% | 1,109 |
| 2025/01/22 | 30,450 | 30,670 | 30,350 | 30,470 | +300 | +1% | 998 |
| 2025/01/21 | 30,450 | 30,450 | 30,170 | 30,170 | -100 | -0.3% | 1,720 |
| 2025/01/20 | 30,480 | 30,480 | 30,260 | 30,270 | +100 | +0.3% | 360 |
| 2025/01/17 | 30,250 | 30,410 | 30,060 | 30,170 | -80 | -0.3% | 154 |
| 2025/01/16 | 29,955 | 30,250 | 29,955 | 30,250 | +40 | +0.1% | 706 |
| 2025/01/15 | 30,110 | 30,410 | 30,110 | 30,210 | +210 | +0.7% | 158 |
| 2025/01/14 | 30,000 | 30,180 | 29,855 | 30,000 | -180 | -0.6% | 212 |
51～
100
件表示中 / 1765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
