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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/11 | 27,265 | 27,265 | 27,265 | 27,265 | ±0 | ±0% | 19 |
| 2023/09/08 | 27,050 | 27,265 | 27,050 | 27,265 | -285 | -1% | 40 |
| 2023/09/07 | 27,490 | 27,685 | 27,300 | 27,550 | +490 | +1.8% | 387 |
| 2023/09/06 | 27,060 | 27,060 | 27,060 | 27,060 | +285 | +1.1% | 1 |
| 2023/09/05 | 27,095 | 27,095 | 26,775 | 26,775 | +130 | +0.5% | 3 |
| 2023/09/04 | 26,810 | 26,855 | 26,645 | 26,645 | +265 | +1% | 10 |
| 2023/09/01 | 26,380 | 26,380 | 26,380 | 26,380 | - | - | 1 |
| 2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/30 | 26,360 | 26,360 | 25,975 | 25,975 | - | - | 3 |
| 2023/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/28 | 25,800 | 25,800 | 25,800 | 25,800 | -15 | -0.1% | 4 |
| 2023/08/25 | 25,500 | 25,815 | 25,500 | 25,815 | - | - | 56 |
| 2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/23 | 25,445 | 25,500 | 25,445 | 25,500 | -20 | -0.1% | 475 |
| 2023/08/22 | 25,520 | 25,520 | 25,520 | 25,520 | - | - | 5 |
| 2023/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/18 | 24,715 | 24,715 | 24,715 | 24,715 | - | - | 5 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 25,020 | 25,020 | 25,020 | 25,020 | - | - | 2 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 25,525 | 25,525 | 25,360 | 25,360 | +165 | +0.7% | 10 |
| 2023/08/10 | 25,195 | 25,195 | 25,195 | 25,195 | - | - | 1 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 24,635 | 24,635 | 24,635 | 24,635 | +320 | +1.3% | 5 |
| 2023/08/04 | 24,315 | 24,315 | 24,315 | 24,315 | -250 | -1% | 1 |
| 2023/08/03 | 24,565 | 24,565 | 24,565 | 24,565 | - | - | 10 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 24,545 | 24,565 | 24,545 | 24,565 | +810 | +3.4% | 30 |
| 2023/07/28 | 23,755 | 23,755 | 23,755 | 23,755 | -220 | -0.9% | 10 |
| 2023/07/27 | 24,010 | 24,010 | 23,975 | 23,975 | -25 | -0.1% | 101 |
| 2023/07/26 | 24,000 | 24,000 | 24,000 | 24,000 | +165 | +0.7% | 4 |
| 2023/07/25 | 23,835 | 23,835 | 23,835 | 23,835 | -240 | -1% | 2 |
| 2023/07/24 | 24,075 | 24,075 | 24,075 | 24,075 | +755 | +3.2% | 2 |
| 2023/07/21 | 23,320 | 23,320 | 23,320 | 23,320 | - | - | 10 |
| 2023/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/19 | 23,130 | 23,130 | 23,130 | 23,130 | - | - | 10 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 22,510 | 22,510 | 22,510 | 22,510 | -490 | -2.1% | 1 |
| 2023/07/13 | 23,025 | 23,025 | 22,620 | 23,000 | - | - | 5 |
| 2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/11 | 23,245 | 23,245 | 23,245 | 23,245 | - | - | 5 |
| 2023/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/07 | 24,105 | 24,105 | 24,105 | 24,105 | -190 | -0.8% | 1 |
| 2023/07/06 | 24,295 | 24,295 | 24,295 | 24,295 | -55 | -0.2% | 11 |
| 2023/07/05 | 24,350 | 24,350 | 24,350 | 24,350 | ±0 | ±0% | 1 |
| 2023/07/04 | 24,350 | 24,350 | 24,350 | 24,350 | +5 | ±0% | 1 |
| 2023/07/03 | 24,345 | 24,345 | 24,345 | 24,345 | - | - | 1 |
401～
450
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
