27,480
+365 (+1.35%)
株価：2025/05/02 14:56
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 29,355 | 29,355 | 29,195 | 29,195 | -130 | -0.4% | 134 |
| 2024/07/04 | 29,325 | 29,445 | 29,325 | 29,325 | ±0 | ±0% | 134 |
| 2024/07/03 | 29,295 | 29,490 | 29,285 | 29,325 | +115 | +0.4% | 576 |
| 2024/07/02 | 29,425 | 29,425 | 29,210 | 29,210 | -285 | -1% | 553 |
| 2024/07/01 | 29,695 | 29,695 | 29,475 | 29,495 | -55 | -0.2% | 271 |
| 2024/06/28 | 29,585 | 29,600 | 29,460 | 29,550 | +40 | +0.1% | 173 |
| 2024/06/27 | 29,475 | 29,510 | 29,395 | 29,510 | +35 | +0.1% | 231 |
| 2024/06/26 | 29,730 | 29,730 | 29,390 | 29,475 | -355 | -1.2% | 608 |
| 2024/06/25 | 29,780 | 29,850 | 29,710 | 29,830 | +240 | +0.8% | 910 |
| 2024/06/24 | 29,660 | 29,670 | 29,505 | 29,590 | +180 | +0.6% | 374 |
| 2024/06/21 | 29,405 | 29,420 | 29,370 | 29,410 | +180 | +0.6% | 220 |
| 2024/06/20 | 29,125 | 29,270 | 29,125 | 29,230 | +140 | +0.5% | 593 |
| 2024/06/19 | 29,115 | 29,130 | 29,085 | 29,090 | +45 | +0.2% | 766 |
| 2024/06/18 | 29,035 | 29,065 | 28,975 | 29,045 | +290 | +1% | 483 |
| 2024/06/17 | 28,725 | 28,755 | 28,620 | 28,755 | -205 | -0.7% | 140 |
| 2024/06/14 | 28,905 | 28,960 | 28,860 | 28,960 | +100 | +0.3% | 653 |
| 2024/06/13 | 28,830 | 28,920 | 28,830 | 28,860 | -30 | -0.1% | 35 |
| 2024/06/12 | 28,950 | 28,950 | 28,750 | 28,890 | -135 | -0.5% | 124 |
| 2024/06/11 | 29,215 | 29,215 | 28,825 | 29,025 | +140 | +0.5% | 294 |
| 2024/06/10 | 28,950 | 28,950 | 28,825 | 28,885 | +15 | +0.1% | 1,163 |
| 2024/06/07 | 28,780 | 28,870 | 28,700 | 28,870 | +80 | +0.3% | 79 |
| 2024/06/06 | 28,890 | 28,890 | 28,680 | 28,790 | +70 | +0.2% | 53 |
| 2024/06/05 | 28,765 | 28,810 | 28,685 | 28,720 | -205 | -0.7% | 302 |
| 2024/06/04 | 29,170 | 29,170 | 28,800 | 28,925 | -380 | -1.3% | 222 |
| 2024/06/03 | 29,195 | 29,385 | 29,195 | 29,305 | +610 | +2.1% | 1,878 |
| 2024/05/31 | 28,595 | 28,695 | 28,535 | 28,695 | +180 | +0.6% | 552 |
| 2024/05/30 | 28,700 | 28,700 | 28,485 | 28,515 | -295 | -1% | 535 |
| 2024/05/29 | 28,765 | 28,965 | 28,735 | 28,810 | -320 | -1.1% | 728 |
| 2024/05/28 | 29,145 | 29,145 | 29,105 | 29,130 | +10 | ±0% | 156 |
| 2024/05/27 | 29,280 | 29,280 | 29,105 | 29,120 | +20 | +0.1% | 91 |
| 2024/05/24 | 29,365 | 29,365 | 29,015 | 29,100 | -475 | -1.6% | 426 |
| 2024/05/23 | 29,695 | 29,695 | 29,455 | 29,575 | +75 | +0.3% | 1,150 |
| 2024/05/22 | 29,620 | 29,635 | 29,445 | 29,500 | -120 | -0.4% | 435 |
| 2024/05/21 | 29,700 | 29,700 | 29,530 | 29,620 | -80 | -0.3% | 147 |
| 2024/05/20 | 29,610 | 29,730 | 29,585 | 29,700 | +225 | +0.8% | 1,306 |
| 2024/05/17 | 29,580 | 29,580 | 29,380 | 29,475 | +195 | +0.7% | 206 |
| 2024/05/16 | 29,500 | 29,500 | 29,050 | 29,280 | -285 | -1% | 629 |
| 2024/05/15 | 29,485 | 29,600 | 29,460 | 29,565 | +115 | +0.4% | 435 |
| 2024/05/14 | 29,420 | 29,600 | 29,420 | 29,450 | -110 | -0.4% | 745 |
| 2024/05/13 | 29,375 | 29,580 | 29,375 | 29,560 | +215 | +0.7% | 457 |
| 2024/05/10 | 29,260 | 29,440 | 29,260 | 29,345 | +345 | +1.2% | 255 |
| 2024/05/09 | 28,985 | 29,145 | 28,980 | 29,000 | +50 | +0.2% | 246 |
| 2024/05/08 | 28,900 | 28,950 | 28,870 | 28,950 | +240 | +0.8% | 398 |
| 2024/05/07 | 28,745 | 28,745 | 28,630 | 28,710 | -10 | ±0% | 344 |
| 2024/05/02 | 28,680 | 28,840 | 28,680 | 28,720 | -235 | -0.8% | 670 |
| 2024/05/01 | 28,930 | 29,025 | 28,930 | 28,955 | -45 | -0.2% | 2,161 |
| 2024/04/30 | 29,070 | 29,070 | 28,930 | 29,000 | -70 | -0.2% | 1,690 |
| 2024/04/26 | 28,845 | 29,235 | 28,840 | 29,070 | +170 | +0.6% | 3,604 |
| 2024/04/25 | 28,780 | 28,920 | 28,780 | 28,900 | +120 | +0.4% | 406 |
| 2024/04/24 | 28,790 | 28,790 | 28,720 | 28,780 | +95 | +0.3% | 889 |
201～
250
件表示中 / 1740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
