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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 37,130 | 37,390 | 37,130 | 37,150 | -520 | -1.4% | 34 |
| 2024/07/05 | 38,060 | 38,060 | 37,240 | 37,670 | -380 | -1% | 41 |
| 2024/07/04 | 38,070 | 38,070 | 37,820 | 38,050 | +80 | +0.2% | 8 |
| 2024/07/03 | 37,780 | 37,970 | 37,410 | 37,970 | +560 | +1.5% | 22 |
| 2024/07/02 | 37,410 | 37,410 | 37,410 | 37,410 | +390 | +1.1% | 700 |
| 2024/07/01 | 37,480 | 37,480 | 37,020 | 37,020 | -200 | -0.5% | 115 |
| 2024/06/28 | 36,620 | 37,240 | 36,620 | 37,220 | +860 | +2.4% | 17 |
| 2024/06/27 | 36,500 | 36,500 | 36,300 | 36,360 | -130 | -0.4% | 6 |
| 2024/06/26 | 36,300 | 36,490 | 36,300 | 36,490 | +470 | +1.3% | 6 |
| 2024/06/25 | 35,650 | 36,020 | 35,650 | 36,020 | +430 | +1.2% | 8 |
| 2024/06/24 | 35,600 | 35,600 | 35,380 | 35,590 | - | - | 12 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 35,110 | 35,130 | 35,110 | 35,130 | -30 | -0.1% | 61 |
| 2024/06/19 | 35,160 | 35,160 | 35,160 | 35,160 | +470 | +1.4% | 6 |
| 2024/06/18 | 34,690 | 34,690 | 34,690 | 34,690 | - | - | 1 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 34,930 | 34,930 | 34,530 | 34,530 | -450 | -1.3% | 4 |
| 2024/06/12 | 34,980 | 34,980 | 34,980 | 34,980 | -290 | -0.8% | 2 |
| 2024/06/11 | 35,710 | 35,710 | 35,270 | 35,270 | +160 | +0.5% | 59 |
| 2024/06/10 | 35,260 | 35,630 | 35,110 | 35,110 | +200 | +0.6% | 6 |
| 2024/06/07 | 34,910 | 34,910 | 34,910 | 34,910 | +30 | +0.1% | 6 |
| 2024/06/06 | 34,550 | 34,880 | 34,550 | 34,880 | +120 | +0.3% | 89 |
| 2024/06/05 | 34,990 | 34,990 | 34,730 | 34,760 | -340 | -1% | 7 |
| 2024/06/04 | 35,630 | 35,630 | 35,100 | 35,100 | -670 | -1.9% | 104 |
| 2024/06/03 | 35,680 | 35,850 | 35,680 | 35,770 | +100 | +0.3% | 11 |
| 2024/05/31 | 35,670 | 35,670 | 35,670 | 35,670 | - | - | 1 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 35,660 | 35,660 | 35,660 | 35,660 | - | - | 6 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 34,660 | 35,290 | 34,660 | 35,290 | - | - | 106 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 34,510 | 34,510 | 34,510 | 34,510 | -220 | -0.6% | 1 |
| 2024/05/22 | 35,260 | 35,260 | 34,730 | 34,730 | -280 | -0.8% | 4 |
| 2024/05/21 | 35,660 | 35,660 | 35,010 | 35,010 | -260 | -0.7% | 4 |
| 2024/05/20 | 34,780 | 35,270 | 34,770 | 35,270 | +870 | +2.5% | 57 |
| 2024/05/17 | 34,400 | 34,400 | 34,400 | 34,400 | +320 | +0.9% | 3 |
| 2024/05/16 | 34,440 | 34,440 | 33,970 | 34,080 | -760 | -2.2% | 27 |
| 2024/05/15 | 35,160 | 35,160 | 34,840 | 34,840 | +280 | +0.8% | 7 |
| 2024/05/14 | 34,560 | 34,560 | 34,560 | 34,560 | -330 | -0.9% | 5 |
| 2024/05/13 | 34,880 | 34,890 | 34,880 | 34,890 | +290 | +0.8% | 8 |
| 2024/05/10 | 34,730 | 35,000 | 34,600 | 34,600 | +150 | +0.4% | 12 |
| 2024/05/09 | 34,170 | 34,450 | 34,130 | 34,450 | +450 | +1.3% | 13 |
| 2024/05/08 | 34,010 | 34,010 | 34,000 | 34,000 | ±0 | ±0% | 17 |
| 2024/05/07 | 34,000 | 34,000 | 34,000 | 34,000 | -510 | -1.5% | 36 |
| 2024/05/02 | 34,570 | 34,570 | 34,090 | 34,510 | -480 | -1.4% | 21 |
| 2024/05/01 | 34,990 | 34,990 | 34,990 | 34,990 | ±0 | ±0% | 2 |
| 2024/04/30 | 34,640 | 34,990 | 34,330 | 34,990 | +990 | +2.9% | 26 |
| 2024/04/26 | 33,900 | 34,000 | 33,900 | 34,000 | +350 | +1% | 11 |
| 2024/04/25 | 33,650 | 33,650 | 33,650 | 33,650 | - | - | 12 |
201～
250
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
