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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 22,900 | 23,185 | 22,775 | 23,030 | +630 | +2.8% | 2,571 |
| 2022/10/13 | 22,420 | 22,440 | 22,355 | 22,400 | -225 | -1% | 1,273 |
| 2022/10/12 | 22,245 | 22,625 | 22,245 | 22,625 | +410 | +1.8% | 305 |
| 2022/10/11 | 22,390 | 22,400 | 22,210 | 22,215 | -435 | -1.9% | 1,637 |
| 2022/10/07 | 22,635 | 22,675 | 22,600 | 22,650 | -270 | -1.2% | 1,908 |
| 2022/10/06 | 22,960 | 22,960 | 22,815 | 22,920 | +265 | +1.2% | 721 |
| 2022/10/05 | 22,860 | 22,860 | 22,650 | 22,655 | +50 | +0.2% | 868 |
| 2022/10/04 | 22,480 | 22,605 | 22,405 | 22,605 | +750 | +3.4% | 1,152 |
| 2022/10/03 | 21,785 | 21,865 | 21,650 | 21,855 | -230 | -1% | 1,111 |
| 2022/09/30 | 22,180 | 22,190 | 22,010 | 22,085 | -265 | -1.2% | 3,118 |
| 2022/09/29 | 22,445 | 22,510 | 22,315 | 22,350 | +425 | +1.9% | 1,992 |
| 2022/09/28 | 22,155 | 22,185 | 21,755 | 21,925 | -425 | -1.9% | 1,124 |
| 2022/09/27 | 22,230 | 22,415 | 22,225 | 22,350 | +115 | +0.5% | 1,390 |
| 2022/09/26 | 22,335 | 22,370 | 22,105 | 22,235 | -725 | -3.2% | 1,262 |
| 2022/09/22 | 22,825 | 22,975 | 22,700 | 22,960 | -260 | -1.1% | 3,373 |
| 2022/09/21 | 23,185 | 23,280 | 22,920 | 23,220 | -130 | -0.6% | 674 |
| 2022/09/20 | 23,540 | 23,540 | 23,325 | 23,350 | +145 | +0.6% | 438 |
| 2022/09/16 | 23,200 | 23,225 | 23,100 | 23,205 | -360 | -1.5% | 865 |
| 2022/09/15 | 23,500 | 23,780 | 23,500 | 23,565 | -225 | -0.9% | 1,007 |
| 2022/09/14 | 24,000 | 24,040 | 23,790 | 23,790 | -480 | -2% | 1,684 |
| 2022/09/13 | 24,305 | 24,445 | 24,220 | 24,270 | +50 | +0.2% | 1,387 |
| 2022/09/12 | 24,170 | 24,260 | 24,140 | 24,220 | +85 | +0.4% | 1,727 |
| 2022/09/09 | 24,105 | 24,175 | 24,105 | 24,135 | +120 | +0.5% | 668 |
| 2022/09/08 | 24,180 | 24,285 | 23,985 | 24,015 | +495 | +2.1% | 3,212 |
| 2022/09/07 | 23,420 | 23,520 | 23,275 | 23,520 | +320 | +1.4% | 500 |
| 2022/09/06 | 23,140 | 23,215 | 23,140 | 23,200 | -30 | -0.1% | 275 |
| 2022/09/05 | 23,315 | 23,315 | 23,200 | 23,230 | -135 | -0.6% | 254 |
| 2022/09/02 | 23,125 | 23,380 | 23,125 | 23,365 | +300 | +1.3% | 369 |
| 2022/09/01 | 23,085 | 23,095 | 23,010 | 23,065 | -210 | -0.9% | 1,334 |
| 2022/08/31 | 23,290 | 23,385 | 23,200 | 23,275 | -255 | -1.1% | 1,220 |
| 2022/08/30 | 23,365 | 23,575 | 23,215 | 23,530 | +165 | +0.7% | 2,621 |
| 2022/08/29 | 23,230 | 23,425 | 23,200 | 23,365 | -405 | -1.7% | 2,820 |
| 2022/08/26 | 23,820 | 23,850 | 23,695 | 23,770 | +280 | +1.2% | 476 |
| 2022/08/25 | 23,540 | 23,715 | 23,490 | 23,490 | +130 | +0.6% | 978 |
| 2022/08/24 | 23,605 | 23,655 | 23,360 | 23,360 | -290 | -1.2% | 1,475 |
| 2022/08/23 | 23,755 | 23,895 | 23,610 | 23,650 | -305 | -1.3% | 1,109 |
| 2022/08/22 | 23,900 | 23,995 | 23,780 | 23,955 | +15 | +0.1% | 934 |
| 2022/08/19 | 23,900 | 23,995 | 23,900 | 23,940 | +155 | +0.7% | 2,579 |
| 2022/08/18 | 23,800 | 23,800 | 23,720 | 23,785 | -15 | -0.1% | 856 |
| 2022/08/17 | 23,770 | 23,960 | 23,715 | 23,800 | +220 | +0.9% | 1,765 |
| 2022/08/16 | 23,540 | 23,580 | 23,500 | 23,580 | +50 | +0.2% | 1,148 |
| 2022/08/15 | 23,305 | 23,600 | 23,305 | 23,530 | +375 | +1.6% | 5,553 |
| 2022/08/12 | 23,080 | 23,300 | 23,005 | 23,155 | +300 | +1.3% | 776 |
| 2022/08/10 | 23,155 | 23,155 | 22,800 | 22,855 | -350 | -1.5% | 1,597 |
| 2022/08/09 | 22,935 | 23,205 | 22,935 | 23,205 | +355 | +1.6% | 1,263 |
| 2022/08/08 | 22,850 | 22,945 | 22,835 | 22,850 | +100 | +0.4% | 1,041 |
| 2022/08/05 | 22,610 | 22,750 | 22,600 | 22,750 | -115 | -0.5% | 432 |
| 2022/08/04 | 22,835 | 22,865 | 22,550 | 22,865 | +410 | +1.8% | 1,935 |
| 2022/08/03 | 22,415 | 22,655 | 22,410 | 22,455 | +185 | +0.8% | 1,217 |
| 2022/08/02 | 22,405 | 22,410 | 22,075 | 22,270 | -335 | -1.5% | 774 |
701～
750
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
