28,320
+80 (+0.28%)
株価：2025/07/07 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 28,255 | 28,350 | 28,210 | 28,320 | +80 | +0.3% | 531 |
| 2025/07/04 | 28,345 | 28,350 | 28,240 | 28,240 | +40 | +0.1% | 222 |
| 2025/07/03 | 28,110 | 28,380 | 28,110 | 28,200 | -50 | -0.2% | 30 |
| 2025/07/02 | 28,025 | 28,250 | 28,025 | 28,250 | +695 | +2.5% | 823 |
| 2025/07/01 | 27,630 | 27,755 | 27,555 | 27,555 | -320 | -1.1% | 615 |
| 2025/06/30 | 27,715 | 27,875 | 27,715 | 27,875 | +150 | +0.5% | 1,487 |
| 2025/06/27 | 27,730 | 27,730 | 27,510 | 27,725 | +275 | +1% | 560 |
| 2025/06/26 | 27,900 | 27,900 | 27,415 | 27,450 | -495 | -1.8% | 390 |
| 2025/06/25 | 27,995 | 27,995 | 27,685 | 27,945 | -40 | -0.1% | 38 |
| 2025/06/24 | 27,885 | 27,985 | 27,865 | 27,985 | +360 | +1.3% | 112 |
| 2025/06/23 | 27,395 | 27,630 | 27,395 | 27,625 | +345 | +1.3% | 830 |
| 2025/06/20 | 27,460 | 27,480 | 27,245 | 27,280 | +20 | +0.1% | 150 |
| 2025/06/19 | 27,265 | 27,500 | 27,235 | 27,260 | -140 | -0.5% | 223 |
| 2025/06/18 | 27,550 | 27,610 | 27,400 | 27,400 | -25 | -0.1% | 11 |
| 2025/06/17 | 27,375 | 27,765 | 27,375 | 27,425 | +50 | +0.2% | 631 |
| 2025/06/16 | 27,395 | 27,460 | 27,375 | 27,375 | ±0 | ±0% | 284 |
| 2025/06/13 | 27,440 | 27,445 | 27,180 | 27,375 | -90 | -0.3% | 99 |
| 2025/06/12 | 27,880 | 27,880 | 27,455 | 27,465 | -415 | -1.5% | 206 |
| 2025/06/11 | 27,800 | 27,925 | 27,790 | 27,880 | +160 | +0.6% | 177 |
| 2025/06/10 | 27,840 | 27,960 | 27,655 | 27,720 | +75 | +0.3% | 200 |
| 2025/06/09 | 27,610 | 27,775 | 27,590 | 27,645 | +120 | +0.4% | 481 |
| 2025/06/06 | 27,430 | 27,525 | 27,430 | 27,525 | +95 | +0.3% | 12 |
| 2025/06/05 | 27,475 | 27,475 | 27,295 | 27,430 | -150 | -0.5% | 133 |
| 2025/06/04 | 27,635 | 27,725 | 27,490 | 27,580 | +180 | +0.7% | 907 |
| 2025/06/03 | 27,565 | 27,565 | 27,400 | 27,400 | -190 | -0.7% | 34 |
| 2025/06/02 | 27,655 | 27,655 | 27,590 | 27,590 | -85 | -0.3% | 9 |
| 2025/05/30 | 27,595 | 27,720 | 27,445 | 27,675 | -420 | -1.5% | 402 |
| 2025/05/29 | 27,940 | 28,135 | 27,900 | 28,095 | +490 | +1.8% | 675 |
| 2025/05/28 | 27,560 | 27,900 | 27,560 | 27,605 | +280 | +1% | 625 |
| 2025/05/27 | 27,345 | 27,345 | 27,060 | 27,325 | -25 | -0.1% | 561 |
| 2025/05/26 | 27,295 | 27,350 | 27,295 | 27,350 | -50 | -0.2% | 59 |
| 2025/05/23 | 27,525 | 27,525 | 27,305 | 27,400 | -120 | -0.4% | 14 |
| 2025/05/22 | 27,605 | 27,630 | 27,305 | 27,520 | -330 | -1.2% | 586 |
| 2025/05/21 | 28,115 | 28,115 | 27,850 | 27,850 | -485 | -1.7% | 161 |
| 2025/05/20 | 28,630 | 28,630 | 28,295 | 28,335 | -35 | -0.1% | 85 |
| 2025/05/19 | 28,100 | 28,385 | 28,100 | 28,370 | +425 | +1.5% | 52 |
| 2025/05/16 | 27,875 | 28,135 | 27,875 | 27,945 | +345 | +1.3% | 581 |
| 2025/05/15 | 28,035 | 28,035 | 27,600 | 27,600 | -435 | -1.6% | 186 |
| 2025/05/14 | 28,180 | 28,490 | 28,035 | 28,035 | -335 | -1.2% | 789 |
| 2025/05/13 | 28,700 | 28,700 | 28,305 | 28,370 | +570 | +2.1% | 1,155 |
| 2025/05/12 | 27,600 | 27,850 | 27,600 | 27,800 | +305 | +1.1% | 186 |
| 2025/05/09 | 27,305 | 27,500 | 27,305 | 27,495 | +370 | +1.4% | 138 |
| 2025/05/08 | 26,990 | 27,125 | 26,895 | 27,125 | +325 | +1.2% | 232 |
| 2025/05/07 | 26,730 | 27,015 | 26,730 | 26,800 | -680 | -2.5% | 136 |
| 2025/05/02 | 27,300 | 27,490 | 27,245 | 27,480 | +365 | +1.3% | 163 |
| 2025/05/01 | 26,900 | 27,255 | 26,895 | 27,115 | +645 | +2.4% | 2,625 |
| 2025/04/30 | 26,700 | 26,700 | 26,435 | 26,470 | -120 | -0.5% | 26 |
| 2025/04/28 | 26,895 | 26,895 | 26,465 | 26,590 | -190 | -0.7% | 200 |
| 2025/04/25 | 26,700 | 26,865 | 26,675 | 26,780 | +340 | +1.3% | 160 |
| 2025/04/24 | 26,655 | 26,655 | 26,440 | 26,440 | -270 | -1% | 108 |
1～
50
件表示中 / 1784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
