41,500
±0 (0.00%)
株価：2025/08/25 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 31,970 | 32,330 | 31,970 | 32,330 | - | - | 13 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 31,330 | 31,470 | 31,080 | 31,080 | ±0 | ±0% | 3 |
| 2024/03/14 | 30,900 | 31,080 | 30,900 | 31,080 | +380 | +1.2% | 11 |
| 2024/03/13 | 30,700 | 30,700 | 30,360 | 30,700 | - | - | 10 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 30,800 | 30,800 | 30,700 | 30,700 | -710 | -2.3% | 24 |
| 2024/03/08 | 31,400 | 31,410 | 31,400 | 31,410 | -60 | -0.2% | 7 |
| 2024/03/07 | 31,480 | 31,480 | 31,470 | 31,470 | -180 | -0.6% | 7 |
| 2024/03/06 | 31,470 | 31,650 | 31,470 | 31,650 | +30 | +0.1% | 47 |
| 2024/03/05 | 31,100 | 31,620 | 31,100 | 31,620 | +520 | +1.7% | 7 |
| 2024/03/04 | 30,850 | 31,100 | 30,850 | 31,100 | -370 | -1.2% | 5 |
| 2024/03/01 | 31,500 | 31,500 | 31,470 | 31,470 | - | - | 3 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 31,370 | 31,370 | 31,000 | 31,000 | - | - | 6 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 30,840 | 31,210 | 30,790 | 31,210 | +520 | +1.7% | 11 |
| 2024/02/22 | 30,690 | 30,690 | 30,690 | 30,690 | ±0 | ±0% | 1 |
| 2024/02/21 | 30,900 | 30,900 | 30,690 | 30,690 | -250 | -0.8% | 12 |
| 2024/02/20 | 30,690 | 30,940 | 30,690 | 30,940 | +610 | +2% | 53 |
| 2024/02/19 | 30,330 | 30,330 | 30,330 | 30,330 | -20 | -0.1% | 1 |
| 2024/02/16 | 30,500 | 30,500 | 30,330 | 30,350 | +535 | +1.8% | 7 |
| 2024/02/15 | 30,100 | 30,100 | 29,815 | 29,815 | -285 | -0.9% | 25 |
| 2024/02/14 | 30,100 | 30,300 | 30,100 | 30,100 | +155 | +0.5% | 51 |
| 2024/02/13 | 29,945 | 29,945 | 29,945 | 29,945 | +485 | +1.6% | 7 |
| 2024/02/09 | 29,845 | 29,845 | 29,460 | 29,460 | - | - | 8 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 30,040 | 30,040 | 30,040 | 30,040 | +40 | +0.1% | 4 |
| 2024/02/05 | 30,000 | 30,000 | 30,000 | 30,000 | - | - | 1 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 29,300 | 29,470 | 29,300 | 29,470 | +120 | +0.4% | 4 |
| 2024/01/31 | 29,350 | 29,350 | 29,350 | 29,350 | - | - | 3 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 29,375 | 29,375 | 29,375 | 29,375 | - | - | 12 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 29,500 | 29,500 | 29,035 | 29,035 | -495 | -1.7% | 30 |
| 2024/01/23 | 29,420 | 29,530 | 29,420 | 29,530 | +270 | +0.9% | 7 |
| 2024/01/22 | 29,260 | 29,260 | 29,260 | 29,260 | +135 | +0.5% | 1 |
| 2024/01/19 | 29,125 | 29,125 | 29,125 | 29,125 | ±0 | ±0% | 1 |
| 2024/01/18 | 29,230 | 29,230 | 28,900 | 29,125 | -60 | -0.2% | 16 |
| 2024/01/17 | 29,000 | 29,185 | 29,000 | 29,185 | +335 | +1.2% | 22 |
| 2024/01/16 | 28,850 | 28,850 | 28,850 | 28,850 | ±0 | ±0% | 2 |
| 2024/01/15 | 28,640 | 28,875 | 28,625 | 28,850 | +225 | +0.8% | 20 |
| 2024/01/12 | 28,625 | 28,625 | 28,625 | 28,625 | +160 | +0.6% | 1 |
| 2024/01/11 | 28,355 | 28,800 | 28,355 | 28,465 | +350 | +1.2% | 30 |
| 2024/01/10 | 27,765 | 28,115 | 27,765 | 28,115 | +525 | +1.9% | 11 |
| 2024/01/09 | 27,945 | 27,945 | 27,590 | 27,590 | -355 | -1.3% | 108 |
| 2024/01/05 | 27,575 | 27,945 | 27,575 | 27,945 | +550 | +2% | 19 |
351～
400
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
