ＮＥＸＴ　ＮＯＴＥＳ　Ｓ＆Ｐ５００　配当貴族（ネットリターン）　ＥＴＮ

2044 / 東証(その他) / ETF・REIT等

29,785 +130 (+0.44%)

株価：2025/08/25 10:28 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
2020/12/10	15,360	15,400	15,350	15,350	±0	±0%	518
2020/12/09	15,350	15,370	15,340	15,350	+80	+0.5%	423
2020/12/08	15,220	15,270	15,170	15,270	-40	-0.3%	250
2020/12/07	15,400	15,440	15,310	15,310	+130	+0.9%	727
2020/12/04	15,140	15,310	15,140	15,180	-110	-0.7%	374
2020/12/03	15,350	15,350	15,240	15,290	-80	-0.5%	207
2020/12/02	15,390	15,390	15,350	15,370	-40	-0.3%	14
2020/12/01	15,320	15,410	15,300	15,410	+100	+0.7%	497
2020/11/30	15,400	15,400	15,200	15,310	+40	+0.3%	2,012
2020/11/27	15,360	15,360	15,240	15,270	-100	-0.7%	531
2020/11/26	15,330	15,520	15,330	15,370	-100	-0.6%	27
2020/11/25	15,490	15,620	15,470	15,470	+100	+0.7%	2,135
2020/11/24	15,310	15,430	15,250	15,370	+410	+2.7%	1,603
2020/11/20	14,880	15,040	14,880	14,960	-110	-0.7%	842
2020/11/19	14,990	15,110	14,990	15,070	-100	-0.7%	971
2020/11/18	15,360	15,360	15,170	15,170	-190	-1.2%	293
2020/11/17	15,380	15,490	15,320	15,360	+20	+0.1%	1,058
2020/11/16	15,190	15,360	15,190	15,340	+450	+3%	1,936
2020/11/13	15,070	15,090	14,890	14,890	-340	-2.2%	271
2020/11/12	15,330	15,450	15,190	15,230	+160	+1.1%	25,714
2020/11/11	15,030	15,130	15,000	15,070	+280	+1.9%	8,642
2020/11/10	15,000	15,040	14,750	14,790	+390	+2.7%	11,646
2020/11/09	14,310	14,450	14,310	14,400	+200	+1.4%	1,371
2020/11/06	14,350	14,350	14,160	14,200	-50	-0.4%	904
2020/11/05	14,240	14,350	14,150	14,250	-80	-0.6%	817
2020/11/04	14,250	14,500	14,150	14,330	+640	+4.7%	9,049
2020/11/02	13,600	13,690	13,540	13,690	+270	+2%	328
2020/10/30	13,670	13,670	13,420	13,420	-290	-2.1%	969
2020/10/29	13,700	13,730	13,600	13,710	-80	-0.6%	3,237
2020/10/28	14,000	14,000	13,790	13,790	-470	-3.3%	2,583
2020/10/27	14,200	14,330	14,160	14,260	-130	-0.9%	349
2020/10/26	14,450	14,450	14,330	14,390	-30	-0.2%	610
2020/10/23	14,450	14,460	14,390	14,420	+190	+1.3%	573
2020/10/22	14,400	14,400	14,220	14,230	-230	-1.6%	1,170
2020/10/21	14,570	14,620	14,460	14,460	+30	+0.2%	459
2020/10/20	14,480	14,550	14,420	14,430	-190	-1.3%	1,466
2020/10/19	14,630	14,630	14,580	14,620	+80	+0.6%	522
2020/10/16	14,620	14,620	14,530	14,540	+60	+0.4%	828
2020/10/15	14,550	14,650	14,480	14,480	-80	-0.5%	118
2020/10/14	14,660	14,660	14,550	14,560	-110	-0.7%	889
2020/10/13	14,680	14,710	14,620	14,670	+30	+0.2%	1,386
2020/10/12	14,680	14,680	14,580	14,640	+10	+0.1%	3,371
2020/10/09	14,710	14,730	14,630	14,630	+150	+1%	15,510
2020/10/08	14,460	14,580	14,460	14,480	+170	+1.2%	3,919
2020/10/07	14,330	14,340	14,150	14,310	-60	-0.4%	7,618
2020/10/06	14,300	14,400	14,300	14,370	+130	+0.9%	4,203
2020/10/05	14,230	14,300	14,140	14,240	+480	+3.5%	2,156
2020/10/02	14,110	14,110	13,620	13,760	-	-	1,176
2020/10/01	0	0	0	0	-	-	0
2020/09/30	14,120	14,170	13,890	13,930	-310	-2.2%	10,717