41,500
±0 (0.00%)
株価：2025/08/22 13:25
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 36,960 | 36,960 | 36,260 | 36,650 | -120 | -0.3% | 28 |
| 2025/01/10 | 36,770 | 36,770 | 36,770 | 36,770 | -410 | -1.1% | 7 |
| 2025/01/09 | 37,180 | 37,180 | 37,180 | 37,180 | - | - | 3 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 37,540 | 38,170 | 37,540 | 38,170 | +680 | +1.8% | 10 |
| 2025/01/06 | 37,490 | 37,490 | 37,490 | 37,490 | -140 | -0.4% | 13 |
| 2024/12/30 | 37,630 | 37,630 | 37,630 | 37,630 | ±0 | ±0% | 70 |
| 2024/12/27 | 37,580 | 37,630 | 37,580 | 37,630 | +450 | +1.2% | 15 |
| 2024/12/26 | 37,180 | 37,180 | 37,180 | 37,180 | - | - | 1 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 37,420 | 37,430 | 37,420 | 37,430 | +380 | +1% | 70 |
| 2024/12/23 | 37,050 | 37,050 | 37,050 | 37,050 | +300 | +0.8% | 1 |
| 2024/12/20 | 37,040 | 37,340 | 36,750 | 36,750 | -30 | -0.1% | 48 |
| 2024/12/19 | 35,840 | 36,910 | 35,840 | 36,780 | +320 | +0.9% | 30 |
| 2024/12/18 | 36,420 | 36,460 | 36,420 | 36,460 | +70 | +0.2% | 11 |
| 2024/12/17 | 36,390 | 36,390 | 36,390 | 36,390 | - | - | 14 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 35,920 | 36,470 | 35,920 | 36,470 | +960 | +2.7% | 82 |
| 2024/12/11 | 35,510 | 35,510 | 35,510 | 35,510 | +80 | +0.2% | 1 |
| 2024/12/10 | 35,750 | 36,110 | 35,430 | 35,430 | +170 | +0.5% | 27 |
| 2024/12/09 | 35,110 | 35,260 | 35,110 | 35,260 | - | - | 3 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 35,530 | 35,530 | 35,530 | 35,530 | +360 | +1% | 1 |
| 2024/12/02 | 35,170 | 35,170 | 35,170 | 35,170 | - | - | 1 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 36,660 | 36,660 | 36,660 | 36,660 | - | - | 1 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 36,240 | 36,250 | 36,240 | 36,250 | - | - | 26 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 36,500 | 36,500 | 36,500 | 36,500 | +470 | +1.3% | 1 |
| 2024/11/19 | 36,500 | 36,530 | 36,030 | 36,030 | - | - | 110 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 36,170 | 36,170 | 36,170 | 36,170 | - | - | 4 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 35,470 | 35,470 | 35,470 | 35,470 | +60 | +0.2% | 2 |
| 2024/11/08 | 35,950 | 35,950 | 35,410 | 35,410 | -800 | -2.2% | 466 |
| 2024/11/07 | 36,210 | 36,210 | 36,210 | 36,210 | +320 | +0.9% | 10 |
| 2024/11/06 | 35,190 | 35,890 | 35,190 | 35,890 | +1,160 | +3.3% | 9 |
| 2024/11/05 | 34,730 | 34,730 | 34,730 | 34,730 | - | - | 1 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 34,780 | 35,000 | 34,780 | 35,000 | +370 | +1.1% | 23 |
| 2024/10/29 | 34,630 | 34,630 | 34,630 | 34,630 | -370 | -1.1% | 5 |
151～
200
件表示中 / 1816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
