29,655
+130 (+0.44%)
株価：2025/08/22 14:28
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/04/23 | 28,610 | 28,710 | 28,565 | 28,685 | +160 | +0.6% | 91 |
| 2024/04/22 | 28,515 | 28,525 | 28,470 | 28,525 | +570 | +2% | 626 |
| 2024/04/19 | 28,250 | 28,250 | 27,800 | 27,955 | -295 | -1% | 529 |
| 2024/04/18 | 28,125 | 28,250 | 28,085 | 28,250 | ±0 | ±0% | 162 |
| 2024/04/17 | 28,250 | 28,290 | 28,120 | 28,250 | +70 | +0.2% | 238 |
| 2024/04/16 | 28,135 | 28,220 | 28,120 | 28,180 | -225 | -0.8% | 243 |
| 2024/04/15 | 28,270 | 28,425 | 28,250 | 28,405 | -165 | -0.6% | 249 |
| 2024/04/12 | 28,525 | 28,580 | 28,445 | 28,570 | -10 | ±0% | 280 |
| 2024/04/11 | 28,590 | 28,630 | 28,540 | 28,580 | -170 | -0.6% | 1,185 |
| 2024/04/10 | 28,755 | 28,845 | 28,740 | 28,750 | +50 | +0.2% | 2,249 |
| 2024/04/09 | 28,700 | 28,700 | 28,640 | 28,700 | +120 | +0.4% | 1,469 |
| 2024/04/08 | 28,605 | 28,655 | 28,570 | 28,580 | +80 | +0.3% | 344 |
| 2024/04/05 | 28,660 | 28,660 | 28,310 | 28,500 | -400 | -1.4% | 642 |
| 2024/04/04 | 29,110 | 29,110 | 28,770 | 28,900 | -25 | -0.1% | 331 |
| 2024/04/03 | 29,130 | 29,130 | 28,705 | 28,925 | -275 | -0.9% | 2,398 |
| 2024/04/02 | 29,150 | 29,285 | 29,075 | 29,200 | -30 | -0.1% | 341 |
| 2024/04/01 | 29,270 | 29,380 | 29,165 | 29,230 | -260 | -0.9% | 3,401 |
| 2024/03/29 | 29,510 | 29,515 | 29,405 | 29,490 | +90 | +0.3% | 2,394 |
| 2024/03/28 | 29,360 | 29,400 | 29,030 | 29,400 | +500 | +1.7% | 1,988 |
| 2024/03/27 | 28,860 | 29,045 | 28,860 | 28,900 | -35 | -0.1% | 3,442 |
| 2024/03/26 | 28,655 | 28,935 | 28,655 | 28,935 | +10 | ±0% | 2,300 |
| 2024/03/25 | 28,750 | 28,940 | 28,640 | 28,925 | -20 | -0.1% | 2,224 |
| 2024/03/22 | 28,825 | 28,945 | 28,800 | 28,945 | +295 | +1% | 545 |
| 2024/03/21 | 28,530 | 28,885 | 28,470 | 28,650 | +450 | +1.6% | 1,511 |
301～
350
件表示中 / 1816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
