35,440
±0 (0.00%)
株価：2025/05/02 09:03
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 31,280 | 31,280 | 31,280 | 31,280 | - | - | 1 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 31,320 | 31,620 | 31,180 | 31,180 | +330 | +1.1% | 25 |
| 2024/09/11 | 30,860 | 30,860 | 30,850 | 30,850 | -820 | -2.6% | 4 |
| 2024/09/10 | 31,670 | 31,670 | 31,670 | 31,670 | +200 | +0.6% | 1 |
| 2024/09/09 | 30,990 | 31,530 | 30,990 | 31,470 | -250 | -0.8% | 21 |
| 2024/09/06 | 31,720 | 31,720 | 31,720 | 31,720 | -160 | -0.5% | 21 |
| 2024/09/05 | 31,910 | 31,910 | 31,880 | 31,880 | -340 | -1.1% | 1,405 |
| 2024/09/04 | 32,530 | 32,530 | 32,220 | 32,220 | - | - | 10 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 32,780 | 32,780 | 32,650 | 32,650 | - | - | 21 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 32,370 | 32,370 | 32,080 | 32,080 | - | - | 10 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 31,910 | 32,090 | 31,910 | 32,090 | +250 | +0.8% | 24 |
| 2024/08/26 | 31,840 | 31,840 | 31,840 | 31,840 | -570 | -1.8% | 4 |
| 2024/08/23 | 32,410 | 32,410 | 32,410 | 32,410 | - | - | 1 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 31,880 | 31,880 | 31,880 | 31,880 | -570 | -1.8% | 1 |
| 2024/08/20 | 32,590 | 32,590 | 32,450 | 32,450 | +540 | +1.7% | 3 |
| 2024/08/19 | 32,460 | 32,460 | 31,910 | 31,910 | -630 | -1.9% | 39 |
| 2024/08/16 | 32,670 | 32,670 | 32,520 | 32,540 | +490 | +1.5% | 13 |
| 2024/08/15 | 31,840 | 32,050 | 31,760 | 32,050 | +530 | +1.7% | 11 |
| 2024/08/14 | 31,520 | 31,520 | 31,520 | 31,520 | +170 | +0.5% | 1 |
| 2024/08/13 | 31,010 | 31,350 | 30,820 | 31,350 | +660 | +2.2% | 102 |
| 2024/08/09 | 31,310 | 31,310 | 30,620 | 30,690 | -180 | -0.6% | 9 |
| 2024/08/08 | 30,370 | 30,920 | 29,895 | 30,870 | -180 | -0.6% | 50 |
| 2024/08/07 | 29,765 | 31,430 | 29,620 | 31,050 | +1,040 | +3.5% | 61 |
| 2024/08/06 | 29,255 | 30,990 | 29,255 | 30,010 | +1,255 | +4.4% | 78 |
| 2024/08/05 | 29,650 | 29,875 | 28,565 | 28,755 | -3,665 | -11.3% | 102 |
| 2024/08/02 | 32,860 | 32,880 | 32,350 | 32,420 | -1,690 | -5% | 143 |
| 2024/08/01 | 34,560 | 34,560 | 33,680 | 34,110 | -930 | -2.7% | 22 |
| 2024/07/31 | 35,190 | 35,190 | 35,040 | 35,040 | - | - | 17 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 35,100 | 35,630 | 35,100 | 35,630 | +500 | +1.4% | 14 |
| 2024/07/26 | 35,130 | 35,130 | 35,130 | 35,130 | +760 | +2.2% | 10 |
| 2024/07/25 | 34,700 | 35,150 | 34,370 | 34,370 | -1,630 | -4.5% | 90 |
| 2024/07/24 | 36,000 | 36,000 | 36,000 | 36,000 | -750 | -2% | 25 |
| 2024/07/23 | 37,000 | 37,050 | 36,700 | 36,750 | +30 | +0.1% | 20 |
| 2024/07/22 | 37,350 | 37,350 | 36,720 | 36,720 | - | - | 301 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 36,460 | 37,240 | 36,460 | 37,240 | -480 | -1.3% | 568 |
| 2024/07/17 | 37,720 | 37,720 | 37,720 | 37,720 | +180 | +0.5% | 3 |
| 2024/07/16 | 37,310 | 37,540 | 37,310 | 37,540 | +230 | +0.6% | 5 |
| 2024/07/12 | 37,510 | 37,510 | 37,020 | 37,310 | -900 | -2.4% | 23 |
| 2024/07/11 | 38,160 | 38,210 | 37,750 | 38,210 | +700 | +1.9% | 5 |
| 2024/07/10 | 37,240 | 38,010 | 37,240 | 37,510 | +80 | +0.2% | 819 |
| 2024/07/09 | 37,480 | 37,480 | 37,430 | 37,430 | +280 | +0.8% | 3 |
| 2024/07/08 | 37,130 | 37,390 | 37,130 | 37,150 | -520 | -1.4% | 34 |
151～
200
件表示中 / 1740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
