58,860
+1310 (+2.28%)
株価：2026/07/27 15:16
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 野村日本株高配当７０（ドルヘッジ、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 |
|---|---|---|---|---|---|---|---|
| 2026/07/27 | 67,550 | 67,550 | 56,500 | 58,860 | +1,310 | +2.3% | 58 |
| 2026/07/24 | 57,550 | 57,550 | 57,550 | 57,550 | ±0 | ±0% | 13 |
| 2026/07/23 | 57,000 | 57,760 | 55,950 | 57,550 | +1,550 | +2.8% | 23 |
| 2026/07/22 | 55,810 | 56,000 | 55,720 | 56,000 | +1,080 | +2% | 49 |
| 2026/07/21 | 54,500 | 54,920 | 54,500 | 54,920 | +240 | +0.4% | 235 |
| 2026/07/17 | 55,680 | 55,680 | 54,680 | 54,680 | - | - | 11 |
| 2026/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/15 | 55,930 | 55,930 | 55,930 | 55,930 | - | - | 1 |
| 2026/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/13 | 54,930 | 54,930 | 54,930 | 54,930 | ±0 | ±0% | 6 |
| 2026/07/10 | 54,930 | 54,930 | 54,930 | 54,930 | - | - | 5 |
| 2026/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/08 | 53,990 | 53,990 | 53,990 | 53,990 | -620 | -1.1% | 1 |
| 2026/07/07 | 54,610 | 54,610 | 54,610 | 54,610 | - | - | 1 |
| 2026/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/03 | 53,000 | 53,020 | 53,000 | 53,020 | - | - | 95 |
| 2026/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/30 | 51,870 | 51,870 | 51,810 | 51,810 | - | - | 34 |
| 2026/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/26 | 51,310 | 51,310 | 51,070 | 51,070 | -70 | -0.1% | 52 |
| 2026/06/25 | 51,140 | 51,140 | 51,140 | 51,140 | +150 | +0.3% | 1 |
| 2026/06/24 | 50,990 | 50,990 | 50,990 | 50,990 | -660 | -1.3% | 4 |
| 2026/06/23 | 52,280 | 53,000 | 51,650 | 51,650 | -70 | -0.1% | 29 |
| 2026/06/22 | 51,720 | 51,720 | 51,720 | 51,720 | - | - | 1 |
| 2026/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/18 | 51,790 | 52,020 | 51,790 | 52,020 | +410 | +0.8% | 2 |
| 2026/06/17 | 51,880 | 52,050 | 51,610 | 51,610 | -120 | -0.2% | 164 |
| 2026/06/16 | 51,730 | 51,730 | 51,730 | 51,730 | -1,000 | -1.9% | 4 |
| 2026/06/15 | 52,500 | 52,730 | 52,500 | 52,730 | ±0 | ±0% | 11 |
| 2026/06/12 | 52,470 | 52,940 | 52,470 | 52,730 | +270 | +0.5% | 38 |
| 2026/06/11 | 52,460 | 52,460 | 52,460 | 52,460 | -150 | -0.3% | 1 |
| 2026/06/10 | 52,610 | 52,610 | 52,610 | 52,610 | ±0 | ±0% | 1 |
| 2026/06/09 | 50,820 | 52,610 | 50,820 | 52,610 | +2,080 | +4.1% | 2 |
| 2026/06/08 | 50,530 | 50,530 | 50,530 | 50,530 | -1,920 | -3.7% | 2 |
| 2026/06/05 | 51,010 | 52,620 | 51,010 | 52,450 | +450 | +0.9% | 14 |
| 2026/06/04 | 51,990 | 52,000 | 51,990 | 52,000 | +1,230 | +2.4% | 20 |
| 2026/06/03 | 50,620 | 50,770 | 50,620 | 50,770 | - | - | 6 |
| 2026/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/28 | 50,080 | 50,080 | 50,080 | 50,080 | - | - | 2 |
| 2026/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/26 | 51,220 | 51,500 | 50,500 | 50,500 | +280 | +0.6% | 4 |
| 2026/05/25 | 50,520 | 50,520 | 50,220 | 50,220 | - | - | 154 |
| 2026/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/21 | 50,800 | 50,800 | 50,740 | 50,740 | - | - | 5 |
| 2026/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/19 | 50,520 | 50,520 | 50,520 | 50,520 | - | - | 142 |
| 2026/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 2040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
