29,655
+130 (+0.44%)
株価：2025/08/22 14:28
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 22,800 | 23,070 | 22,800 | 23,015 | +185 | +0.8% | 3,775 |
| 2022/12/26 | 22,875 | 22,875 | 22,750 | 22,830 | +90 | +0.4% | 2,022 |
| 2022/12/23 | 22,665 | 22,755 | 22,600 | 22,740 | -65 | -0.3% | 3,009 |
| 2022/12/22 | 22,850 | 22,850 | 22,630 | 22,805 | +290 | +1.3% | 2,814 |
| 2022/12/21 | 22,495 | 22,620 | 22,290 | 22,515 | +265 | +1.2% | 4,463 |
| 2022/12/20 | 23,200 | 23,375 | 22,250 | 22,250 | -950 | -4.1% | 9,990 |
| 2022/12/19 | 23,285 | 23,290 | 23,125 | 23,200 | -440 | -1.9% | 4,458 |
| 2022/12/16 | 23,745 | 23,755 | 23,615 | 23,640 | -325 | -1.4% | 3,337 |
| 2022/12/15 | 23,935 | 23,965 | 23,765 | 23,965 | -40 | -0.2% | 1,672 |
| 2022/12/14 | 24,075 | 24,080 | 23,900 | 24,005 | -70 | -0.3% | 268 |
| 2022/12/13 | 24,265 | 24,270 | 24,000 | 24,075 | +375 | +1.6% | 748 |
| 2022/12/12 | 23,750 | 23,800 | 23,590 | 23,700 | -160 | -0.7% | 987 |
| 2022/12/09 | 23,735 | 23,900 | 23,735 | 23,860 | +95 | +0.4% | 580 |
| 2022/12/08 | 23,815 | 23,830 | 23,615 | 23,765 | -175 | -0.7% | 977 |
| 2022/12/07 | 23,930 | 23,955 | 23,930 | 23,940 | -65 | -0.3% | 797 |
| 2022/12/06 | 24,085 | 24,130 | 24,000 | 24,005 | -70 | -0.3% | 363 |
| 2022/12/05 | 24,095 | 24,100 | 24,010 | 24,075 | -5 | ±0% | 458 |
| 2022/12/02 | 24,000 | 24,130 | 24,000 | 24,080 | -190 | -0.8% | 614 |
| 2022/12/01 | 24,325 | 24,390 | 24,270 | 24,270 | +20 | +0.1% | 200 |
| 2022/11/30 | 24,265 | 24,310 | 24,250 | 24,250 | -80 | -0.3% | 1,653 |
| 2022/11/29 | 24,300 | 24,340 | 24,200 | 24,330 | -10 | ±0% | 294 |
| 2022/11/28 | 24,715 | 24,715 | 24,320 | 24,340 | -260 | -1.1% | 950 |
| 2022/11/25 | 24,675 | 24,690 | 24,600 | 24,600 | -35 | -0.1% | 834 |
| 2022/11/24 | 24,770 | 24,780 | 24,610 | 24,635 | -35 | -0.1% | 530 |
| 2022/11/22 | 24,610 | 24,740 | 24,565 | 24,670 | +445 | +1.8% | 1,508 |
| 2022/11/21 | 24,400 | 24,400 | 24,200 | 24,225 | +45 | +0.2% | 944 |
| 2022/11/18 | 24,190 | 24,265 | 24,050 | 24,180 | -10 | ±0% | 737 |
| 2022/11/17 | 24,150 | 24,195 | 24,090 | 24,190 | +45 | +0.2% | 209 |
| 2022/11/16 | 24,255 | 24,355 | 24,000 | 24,145 | -210 | -0.9% | 505 |
| 2022/11/15 | 24,340 | 24,355 | 24,210 | 24,355 | +205 | +0.8% | 507 |
| 2022/11/14 | 24,330 | 24,330 | 24,020 | 24,150 | -210 | -0.9% | 1,613 |
| 2022/11/11 | 24,455 | 24,490 | 24,265 | 24,360 | +175 | +0.7% | 957 |
| 2022/11/10 | 24,005 | 24,190 | 23,935 | 24,185 | ±0 | ±0% | 1,206 |
| 2022/11/09 | 24,145 | 24,245 | 24,145 | 24,185 | -50 | -0.2% | 432 |
| 2022/11/08 | 24,165 | 24,290 | 24,155 | 24,235 | +220 | +0.9% | 1,015 |
| 2022/11/07 | 23,885 | 24,030 | 23,885 | 24,015 | +90 | +0.4% | 368 |
| 2022/11/04 | 23,885 | 23,925 | 23,775 | 23,925 | -440 | -1.8% | 1,443 |
| 2022/11/02 | 24,450 | 24,455 | 24,275 | 24,365 | -210 | -0.9% | 531 |
| 2022/11/01 | 24,705 | 24,705 | 24,505 | 24,575 | +100 | +0.4% | 1,788 |
| 2022/10/31 | 24,405 | 24,500 | 24,405 | 24,475 | +695 | +2.9% | 3,539 |
| 2022/10/28 | 23,675 | 23,790 | 23,570 | 23,780 | +80 | +0.3% | 749 |
| 2022/10/27 | 23,785 | 23,785 | 23,700 | 23,700 | -85 | -0.4% | 175 |
| 2022/10/26 | 23,605 | 23,870 | 23,555 | 23,785 | +180 | +0.8% | 5,310 |
| 2022/10/25 | 23,600 | 23,635 | 23,535 | 23,605 | +250 | +1.1% | 1,951 |
| 2022/10/24 | 23,350 | 23,470 | 23,340 | 23,355 | +215 | +0.9% | 2,241 |
| 2022/10/21 | 23,100 | 23,160 | 23,005 | 23,140 | -240 | -1% | 473 |
| 2022/10/20 | 23,365 | 23,380 | 23,260 | 23,380 | -125 | -0.5% | 1,824 |
| 2022/10/19 | 23,505 | 23,575 | 23,500 | 23,505 | +150 | +0.6% | 3,800 |
| 2022/10/18 | 23,125 | 23,475 | 23,100 | 23,355 | +580 | +2.5% | 3,625 |
| 2022/10/17 | 22,770 | 22,775 | 22,545 | 22,775 | -255 | -1.1% | 299 |
651～
700
件表示中 / 1816件
類似銘柄と比較する
現在ご覧いただいている「米配貴族」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
