31,520
+400 (+1.29%)
株価：2024/11/22 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ Ｓ＆Ｐ５００ 配当貴族（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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 31,180 | 31,520 | 31,150 | 31,520 | +400 | +1.3% | 427 |
| 2024/11/21 | 31,020 | 31,120 | 31,020 | 31,120 | +100 | +0.3% | 138 |
| 2024/11/20 | 31,020 | 31,140 | 30,960 | 31,020 | -80 | -0.3% | 504 |
| 2024/11/19 | 31,000 | 31,100 | 31,000 | 31,100 | +100 | +0.3% | 110 |
| 2024/11/18 | 31,250 | 31,250 | 30,870 | 31,000 | -490 | -1.6% | 321 |
| 2024/11/15 | 31,680 | 31,750 | 31,480 | 31,490 | -210 | -0.7% | 572 |
| 2024/11/14 | 31,500 | 31,700 | 31,500 | 31,700 | +490 | +1.6% | 237 |
| 2024/11/13 | 31,290 | 31,310 | 31,170 | 31,210 | -70 | -0.2% | 148 |
| 2024/11/12 | 31,170 | 31,350 | 31,150 | 31,280 | +20 | +0.1% | 609 |
| 2024/11/11 | 31,040 | 31,260 | 31,040 | 31,260 | +290 | +0.9% | 466 |
| 2024/11/08 | 30,870 | 31,080 | 30,760 | 30,970 | -230 | -0.7% | 686 |
| 2024/11/07 | 31,250 | 31,300 | 31,160 | 31,200 | +50 | +0.2% | 930 |
| 2024/11/06 | 30,240 | 31,190 | 30,240 | 31,150 | +980 | +3.2% | 887 |
| 2024/11/05 | 30,070 | 30,200 | 30,070 | 30,170 | -70 | -0.2% | 41 |
| 2024/11/01 | 30,370 | 30,370 | 30,050 | 30,240 | -320 | -1% | 107 |
| 2024/10/31 | 30,450 | 30,560 | 30,450 | 30,560 | +10 | ±0% | 362 |
| 2024/10/30 | 30,570 | 30,660 | 30,530 | 30,550 | -100 | -0.3% | 863 |
| 2024/10/29 | 30,840 | 30,840 | 30,650 | 30,650 | -120 | -0.4% | 135 |
| 2024/10/28 | 30,620 | 30,820 | 30,620 | 30,770 | +300 | +1% | 243 |
| 2024/10/25 | 30,690 | 30,690 | 30,470 | 30,470 | -270 | -0.9% | 300 |
| 2024/10/24 | 30,790 | 30,850 | 30,740 | 30,740 | +30 | +0.1% | 641 |
| 2024/10/23 | 30,520 | 30,730 | 30,520 | 30,710 | +10 | ±0% | 301 |
| 2024/10/22 | 30,700 | 30,730 | 30,670 | 30,700 | +40 | +0.1% | 772 |
| 2024/10/21 | 30,800 | 30,800 | 30,650 | 30,660 | -130 | -0.4% | 372 |
| 2024/10/18 | 30,790 | 30,840 | 30,710 | 30,790 | +170 | +0.6% | 643 |
| 2024/10/17 | 30,650 | 30,700 | 30,570 | 30,620 | +130 | +0.4% | 633 |
| 2024/10/16 | 30,470 | 30,520 | 30,400 | 30,490 | -30 | -0.1% | 297 |
| 2024/10/15 | 30,580 | 30,580 | 30,510 | 30,520 | +680 | +2.3% | 1,705 |
| 2024/10/11 | 29,895 | 29,985 | 29,840 | 29,840 | -145 | -0.5% | 154 |
| 2024/10/10 | 29,980 | 30,050 | 29,960 | 29,985 | +345 | +1.2% | 2,588 |
| 2024/10/09 | 29,580 | 29,735 | 29,580 | 29,640 | -35 | -0.1% | 731 |
| 2024/10/08 | 29,595 | 29,700 | 29,540 | 29,675 | -175 | -0.6% | 3,163 |
| 2024/10/07 | 29,980 | 29,980 | 29,830 | 29,850 | +360 | +1.2% | 812 |
| 2024/10/04 | 29,570 | 29,645 | 29,480 | 29,490 | -245 | -0.8% | 142 |
| 2024/10/03 | 29,725 | 29,840 | 29,665 | 29,735 | +435 | +1.5% | 392 |
| 2024/10/02 | 29,460 | 29,460 | 29,140 | 29,300 | -160 | -0.5% | 94 |
| 2024/10/01 | 29,265 | 29,460 | 29,235 | 29,460 | +450 | +1.6% | 126 |
| 2024/09/30 | 29,440 | 29,440 | 29,000 | 29,010 | -605 | -2% | 275 |
| 2024/09/27 | 29,360 | 29,615 | 29,360 | 29,615 | +375 | +1.3% | 628 |
| 2024/09/26 | 29,130 | 29,240 | 29,095 | 29,240 | +290 | +1% | 637 |
| 2024/09/25 | 28,905 | 29,080 | 28,905 | 28,950 | -130 | -0.4% | 511 |
| 2024/09/24 | 29,000 | 29,080 | 28,955 | 29,080 | +320 | +1.1% | 226 |
| 2024/09/20 | 28,885 | 28,890 | 28,590 | 28,760 | -30 | -0.1% | 1,591 |
| 2024/09/19 | 28,685 | 28,890 | 28,685 | 28,790 | +395 | +1.4% | 2,355 |
| 2024/09/18 | 28,480 | 28,490 | 28,345 | 28,395 | +190 | +0.7% | 111 |
| 2024/09/17 | 28,195 | 28,205 | 28,120 | 28,205 | +370 | +1.3% | 292 |
| 2024/09/13 | 28,030 | 28,030 | 27,835 | 27,835 | -275 | -1% | 31 |
| 2024/09/12 | 28,055 | 28,110 | 28,055 | 28,110 | +260 | +0.9% | 53 |
| 2024/09/11 | 28,105 | 28,110 | 27,850 | 27,850 | -360 | -1.3% | 229 |
| 2024/09/10 | 28,335 | 28,335 | 28,210 | 28,210 | +225 | +0.8% | 137 |
1～
50
件表示中 / 1634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
