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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 27,975 | 28,200 | 27,905 | 28,200 | +285 | +1% | 429 |
| 2024/03/18 | 27,850 | 27,965 | 27,825 | 27,915 | +65 | +0.2% | 611 |
| 2024/03/15 | 27,820 | 27,910 | 27,815 | 27,850 | -115 | -0.4% | 170 |
| 2024/03/14 | 27,825 | 27,995 | 27,790 | 27,965 | +175 | +0.6% | 537 |
| 2024/03/13 | 27,855 | 27,855 | 27,600 | 27,790 | +95 | +0.3% | 492 |
| 2024/03/12 | 27,505 | 27,695 | 27,450 | 27,695 | +195 | +0.7% | 495 |
| 2024/03/11 | 27,410 | 27,520 | 27,355 | 27,500 | -25 | -0.1% | 176 |
| 2024/03/08 | 27,515 | 27,735 | 27,470 | 27,525 | +25 | +0.1% | 1,027 |
| 2024/03/07 | 27,800 | 27,820 | 27,450 | 27,500 | -250 | -0.9% | 824 |
| 2024/03/06 | 27,920 | 27,920 | 27,700 | 27,750 | -95 | -0.3% | 587 |
| 2024/03/05 | 27,800 | 27,845 | 27,650 | 27,845 | +230 | +0.8% | 209 |
| 2024/03/04 | 27,630 | 27,950 | 27,560 | 27,615 | -20 | -0.1% | 2,419 |
| 2024/03/01 | 27,695 | 27,760 | 27,575 | 27,635 | +25 | +0.1% | 498 |
| 2024/02/29 | 27,540 | 27,610 | 27,530 | 27,610 | +80 | +0.3% | 862 |
| 2024/02/28 | 27,535 | 27,535 | 27,460 | 27,530 | +15 | +0.1% | 939 |
| 2024/02/27 | 27,490 | 27,515 | 27,400 | 27,515 | +15 | +0.1% | 321 |
| 2024/02/26 | 27,535 | 27,595 | 27,500 | 27,500 | +135 | +0.5% | 727 |
| 2024/02/22 | 27,330 | 27,410 | 27,330 | 27,365 | +225 | +0.8% | 1,357 |
| 2024/02/21 | 27,100 | 27,140 | 27,005 | 27,140 | -45 | -0.2% | 182 |
| 2024/02/20 | 27,150 | 27,185 | 27,000 | 27,185 | +35 | +0.1% | 937 |
| 2024/02/19 | 27,130 | 27,190 | 27,080 | 27,150 | -40 | -0.1% | 469 |
| 2024/02/16 | 27,060 | 27,215 | 27,035 | 27,190 | +260 | +1% | 223 |
| 2024/02/15 | 27,070 | 27,070 | 26,890 | 26,930 | -70 | -0.3% | 577 |
| 2024/02/14 | 26,930 | 27,030 | 26,825 | 27,000 | -90 | -0.3% | 548 |
| 2024/02/13 | 27,175 | 27,175 | 27,005 | 27,090 | +90 | +0.3% | 320 |
| 2024/02/09 | 26,985 | 27,020 | 26,860 | 27,000 | +75 | +0.3% | 807 |
| 2024/02/08 | 26,735 | 26,925 | 26,645 | 26,925 | +335 | +1.3% | 3,499 |
| 2024/02/07 | 26,550 | 26,600 | 26,550 | 26,590 | +10 | ±0% | 236 |
| 2024/02/06 | 26,785 | 26,785 | 26,445 | 26,580 | -335 | -1.2% | 729 |
| 2024/02/05 | 27,140 | 27,140 | 26,785 | 26,915 | +210 | +0.8% | 749 |
| 2024/02/02 | 26,700 | 26,720 | 26,600 | 26,705 | +170 | +0.6% | 665 |
| 2024/02/01 | 26,725 | 26,725 | 26,370 | 26,535 | -365 | -1.4% | 1,795 |
| 2024/01/31 | 26,630 | 26,900 | 26,630 | 26,900 | +305 | +1.1% | 725 |
| 2024/01/30 | 26,575 | 26,595 | 26,560 | 26,595 | +45 | +0.2% | 395 |
| 2024/01/29 | 26,550 | 26,600 | 26,550 | 26,550 | -15 | -0.1% | 291 |
| 2024/01/26 | 26,495 | 26,600 | 26,495 | 26,565 | +235 | +0.9% | 385 |
| 2024/01/25 | 26,395 | 26,395 | 26,295 | 26,330 | -200 | -0.8% | 493 |
| 2024/01/24 | 26,540 | 26,600 | 26,525 | 26,530 | -10 | ±0% | 177 |
| 2024/01/23 | 26,425 | 26,595 | 26,420 | 26,540 | +60 | +0.2% | 1,010 |
| 2024/01/22 | 26,400 | 26,500 | 26,395 | 26,480 | +115 | +0.4% | 1,483 |
| 2024/01/19 | 26,295 | 26,400 | 26,270 | 26,365 | +65 | +0.2% | 1,223 |
| 2024/01/18 | 26,475 | 26,475 | 26,190 | 26,300 | +5 | ±0% | 2,684 |
| 2024/01/17 | 26,370 | 26,405 | 26,175 | 26,295 | +135 | +0.5% | 461 |
| 2024/01/16 | 26,095 | 26,200 | 26,095 | 26,160 | +20 | +0.1% | 416 |
| 2024/01/15 | 26,095 | 26,145 | 26,000 | 26,140 | +45 | +0.2% | 830 |
| 2024/01/12 | 26,120 | 26,120 | 25,900 | 26,095 | -40 | -0.2% | 929 |
| 2024/01/11 | 26,145 | 26,150 | 26,110 | 26,135 | +235 | +0.9% | 806 |
| 2024/01/10 | 25,900 | 26,000 | 25,900 | 25,900 | -80 | -0.3% | 215 |
| 2024/01/09 | 25,925 | 25,985 | 25,905 | 25,980 | -10 | ±0% | 298 |
| 2024/01/05 | 25,985 | 26,000 | 25,835 | 25,990 | +240 | +0.9% | 337 |
351～
400
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
