34,400
+320 (+0.94%)
株価:2024/05/17 09:00
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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 27,775 | 27,775 | 26,890 | 27,260 | -1,015 | -3.6% | 113 |
2023/10/02 | 28,195 | 28,275 | 28,195 | 28,275 | +500 | +1.8% | 21 |
2023/09/29 | 27,895 | 27,895 | 27,345 | 27,775 | +5 | ±0% | 410 |
2023/09/28 | 28,055 | 28,055 | 27,770 | 27,770 | -335 | -1.2% | 7 |
2023/09/27 | 28,055 | 28,105 | 27,690 | 28,105 | -60 | -0.2% | 3 |
2023/09/26 | 28,165 | 28,165 | 28,165 | 28,165 | ±0 | ±0% | 4 |
2023/09/25 | 28,250 | 28,250 | 28,150 | 28,165 | -85 | -0.3% | 117 |
2023/09/22 | 27,945 | 28,250 | 27,520 | 28,250 | +150 | +0.5% | 610 |
2023/09/21 | 28,100 | 28,100 | 28,100 | 28,100 | -200 | -0.7% | 7 |
2023/09/20 | 28,635 | 28,635 | 28,300 | 28,300 | ±0 | ±0% | 47 |
2023/09/19 | 28,315 | 28,315 | 28,300 | 28,300 | +80 | +0.3% | 24 |
2023/09/15 | 28,350 | 28,350 | 28,220 | 28,220 | +290 | +1% | 2 |
2023/09/14 | 27,815 | 27,930 | 27,815 | 27,930 | +160 | +0.6% | 16 |
2023/09/13 | 27,675 | 27,770 | 27,630 | 27,770 | - | - | 33 |
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 |
151~
200
件表示中 / 1505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