34,870
-570 (-1.61%)
株価：2025/05/07 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 日本株配当貴族（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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 24,030 | 24,030 | 24,030 | 24,030 | ±0 | ±0% | 5 |
| 2023/06/28 | 24,015 | 24,030 | 24,015 | 24,030 | +490 | +2.1% | 9 |
| 2023/06/27 | 23,500 | 23,540 | 23,500 | 23,540 | +40 | +0.2% | 4 |
| 2023/06/26 | 23,270 | 23,550 | 23,270 | 23,500 | +30 | +0.1% | 7 |
| 2023/06/23 | 23,470 | 23,750 | 23,470 | 23,470 | +255 | +1.1% | 28 |
| 2023/06/22 | 23,215 | 23,215 | 23,215 | 23,215 | +335 | +1.5% | 1 |
| 2023/06/21 | 22,870 | 22,880 | 22,870 | 22,880 | -60 | -0.3% | 5 |
| 2023/06/20 | 23,170 | 23,170 | 22,940 | 22,940 | - | - | 7 |
| 2023/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/16 | 22,945 | 22,945 | 22,945 | 22,945 | +300 | +1.3% | 3 |
| 2023/06/15 | 22,810 | 22,810 | 22,645 | 22,645 | -165 | -0.7% | 11 |
| 2023/06/14 | 22,860 | 22,870 | 22,810 | 22,810 | - | - | 115 |
| 2023/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/12 | 22,480 | 22,480 | 22,480 | 22,480 | +185 | +0.8% | 1 |
| 2023/06/09 | 22,295 | 22,295 | 22,295 | 22,295 | +380 | +1.7% | 1 |
| 2023/06/08 | 22,370 | 22,370 | 21,915 | 21,915 | -140 | -0.6% | 3 |
| 2023/06/07 | 22,055 | 22,055 | 22,055 | 22,055 | +140 | +0.6% | 1 |
| 2023/06/06 | 21,915 | 21,915 | 21,915 | 21,915 | - | - | 3 |
| 2023/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 21,665 | 21,665 | 21,665 | 21,665 | -100 | -0.5% | 1 |
| 2023/05/31 | 21,750 | 21,765 | 21,740 | 21,765 | ±0 | ±0% | 463 |
| 2023/05/30 | 21,765 | 21,765 | 21,765 | 21,765 | -405 | -1.8% | 110 |
| 2023/05/29 | 22,170 | 22,170 | 22,170 | 22,170 | +150 | +0.7% | 1 |
| 2023/05/26 | 22,020 | 22,020 | 22,020 | 22,020 | - | - | 2 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 21,630 | 21,630 | 21,630 | 21,630 | - | - | 1 |
| 2023/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/22 | 21,635 | 21,905 | 21,635 | 21,905 | +220 | +1% | 51 |
| 2023/05/19 | 21,640 | 21,685 | 21,640 | 21,685 | - | - | 31 |
| 2023/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/17 | 21,495 | 21,615 | 21,400 | 21,400 | -45 | -0.2% | 3 |
| 2023/05/16 | 21,395 | 21,445 | 21,135 | 21,445 | +165 | +0.8% | 42 |
| 2023/05/15 | 20,890 | 21,280 | 20,890 | 21,280 | - | - | 2 |
| 2023/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/09 | 20,725 | 20,725 | 20,510 | 20,565 | -30 | -0.1% | 22 |
| 2023/05/08 | 20,615 | 20,615 | 20,595 | 20,595 | -365 | -1.7% | 6 |
| 2023/05/02 | 20,600 | 20,960 | 20,600 | 20,960 | +315 | +1.5% | 13 |
| 2023/05/01 | 20,565 | 20,645 | 20,565 | 20,645 | +565 | +2.8% | 93 |
| 2023/04/28 | 20,080 | 20,080 | 20,080 | 20,080 | - | - | 5 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 19,905 | 19,905 | 19,905 | 19,905 | -130 | -0.6% | 11 |
| 2023/04/24 | 20,035 | 20,035 | 20,035 | 20,035 | - | - | 4 |
| 2023/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 19,900 | 19,900 | 19,900 | 19,900 | - | - | 45 |
451～
500
件表示中 / 1741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
