34,000
±0 (0.00%)
株価：2024/05/08 11:27
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 33,990 | 33,990 | 33,960 | 33,960 | +210 | +0.6% | 5 |
| 2024/04/22 | 33,480 | 33,750 | 33,480 | 33,750 | +1,110 | +3.4% | 3 |
| 2024/04/19 | 32,640 | 32,640 | 32,640 | 32,640 | - | - | 10 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 33,510 | 33,520 | 32,980 | 32,980 | -550 | -1.6% | 19 |
| 2024/04/16 | 34,170 | 34,170 | 33,530 | 33,530 | -860 | -2.5% | 9 |
| 2024/04/15 | 33,970 | 34,390 | 33,530 | 34,390 | +170 | +0.5% | 9 |
| 2024/04/12 | 33,710 | 34,220 | 33,660 | 34,220 | +230 | +0.7% | 114 |
| 2024/04/11 | 33,220 | 33,990 | 33,220 | 33,990 | +680 | +2% | 59 |
| 2024/04/10 | 33,310 | 33,310 | 33,310 | 33,310 | +150 | +0.5% | 4 |
| 2024/04/09 | 33,160 | 33,160 | 33,160 | 33,160 | - | - | 2 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 32,830 | 32,910 | 32,320 | 32,910 | -20 | -0.1% | 13 |
| 2024/04/04 | 33,120 | 33,130 | 32,930 | 32,930 | +100 | +0.3% | 6 |
| 2024/04/03 | 32,520 | 32,830 | 32,520 | 32,830 | +460 | +1.4% | 102 |
| 2024/04/02 | 32,370 | 32,370 | 32,370 | 32,370 | -460 | -1.4% | 7 |
| 2024/04/01 | 33,570 | 33,570 | 32,830 | 32,830 | -470 | -1.4% | 31 |
| 2024/03/29 | 33,310 | 33,310 | 33,300 | 33,300 | +40 | +0.1% | 102 |
| 2024/03/28 | 33,130 | 33,510 | 33,130 | 33,260 | +110 | +0.3% | 67 |
| 2024/03/27 | 32,990 | 33,570 | 32,990 | 33,150 | +260 | +0.8% | 10 |
| 2024/03/26 | 32,850 | 32,890 | 32,850 | 32,890 | ±0 | ±0% | 3 |
| 2024/03/25 | 33,410 | 33,410 | 32,890 | 32,890 | -520 | -1.6% | 66 |
| 2024/03/22 | 33,430 | 33,430 | 33,230 | 33,410 | +450 | +1.4% | 93 |
| 2024/03/21 | 32,500 | 32,960 | 32,500 | 32,960 | +630 | +1.9% | 8 |
| 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 |
1～
50
件表示中 / 1498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
