25,570
-170 (-0.66%)
株価：2025/04/22 10:18
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 22,000 | 22,050 | 21,885 | 21,955 | +170 | +0.8% | 4,520 |
| 2022/03/28 | 21,600 | 21,790 | 21,550 | 21,785 | +440 | +2.1% | 1,611 |
| 2022/03/25 | 21,425 | 21,450 | 21,340 | 21,345 | +185 | +0.9% | 3,469 |
| 2022/03/24 | 21,285 | 21,285 | 21,070 | 21,160 | -180 | -0.8% | 1,434 |
| 2022/03/23 | 21,310 | 21,365 | 21,225 | 21,340 | +370 | +1.8% | 1,909 |
| 2022/03/22 | 20,810 | 20,970 | 20,810 | 20,970 | +440 | +2.1% | 1,525 |
| 2022/03/18 | 20,655 | 20,655 | 20,480 | 20,530 | +70 | +0.3% | 812 |
| 2022/03/17 | 20,410 | 20,535 | 20,345 | 20,460 | +325 | +1.6% | 1,163 |
| 2022/03/16 | 20,235 | 20,255 | 20,135 | 20,135 | +140 | +0.7% | 4,790 |
| 2022/03/15 | 20,120 | 20,120 | 19,865 | 19,995 | -55 | -0.3% | 1,163 |
| 2022/03/14 | 19,910 | 20,050 | 19,910 | 20,050 | +230 | +1.2% | 615 |
| 2022/03/11 | 19,705 | 19,920 | 19,700 | 19,820 | -50 | -0.3% | 197 |
| 2022/03/10 | 19,720 | 19,890 | 19,720 | 19,870 | +290 | +1.5% | 146 |
| 2022/03/09 | 19,555 | 19,650 | 19,500 | 19,580 | -50 | -0.3% | 319 |
| 2022/03/08 | 19,600 | 19,760 | 19,600 | 19,630 | -70 | -0.4% | 640 |
| 2022/03/07 | 19,600 | 19,730 | 19,600 | 19,700 | -235 | -1.2% | 316 |
| 2022/03/04 | 20,105 | 20,105 | 19,690 | 19,935 | -95 | -0.5% | 172 |
| 2022/03/03 | 19,755 | 20,030 | 19,755 | 20,030 | +385 | +2% | 1,060 |
| 2022/03/02 | 19,580 | 19,645 | 19,475 | 19,645 | -145 | -0.7% | 868 |
| 2022/03/01 | 19,700 | 19,845 | 19,700 | 19,790 | +240 | +1.2% | 218 |
| 2022/02/28 | 19,520 | 19,700 | 19,470 | 19,550 | +265 | +1.4% | 1,234 |
| 2022/02/25 | 19,360 | 19,440 | 19,265 | 19,285 | +425 | +2.3% | 2,806 |
| 2022/02/24 | 19,155 | 19,335 | 18,815 | 18,860 | -585 | -3% | 1,796 |
| 2022/02/22 | 19,375 | 19,450 | 19,300 | 19,445 | -460 | -2.3% | 766 |
| 2022/02/21 | 19,685 | 19,905 | 19,630 | 19,905 | -65 | -0.3% | 3,429 |
| 2022/02/18 | 19,800 | 19,985 | 19,760 | 19,970 | -75 | -0.4% | 569 |
| 2022/02/17 | 20,090 | 20,100 | 19,975 | 20,045 | -25 | -0.1% | 603 |
| 2022/02/16 | 19,935 | 20,070 | 19,935 | 20,070 | +195 | +1% | 109 |
| 2022/02/15 | 19,995 | 19,995 | 19,840 | 19,875 | -225 | -1.1% | 726 |
| 2022/02/14 | 20,140 | 20,140 | 19,980 | 20,100 | -450 | -2.2% | 355 |
| 2022/02/10 | 20,500 | 20,550 | 20,445 | 20,550 | +90 | +0.4% | 460 |
| 2022/02/09 | 20,300 | 20,480 | 20,300 | 20,460 | +290 | +1.4% | 1,252 |
| 2022/02/08 | 20,050 | 20,255 | 20,050 | 20,170 | -35 | -0.2% | 66 |
| 2022/02/07 | 20,280 | 20,280 | 20,025 | 20,205 | -265 | -1.3% | 510 |
| 2022/02/04 | 20,435 | 20,500 | 20,400 | 20,470 | +180 | +0.9% | 3,429 |
| 2022/02/03 | 20,300 | 20,300 | 20,230 | 20,290 | -210 | -1% | 3,211 |
| 2022/02/02 | 20,500 | 20,500 | 20,340 | 20,500 | +185 | +0.9% | 572 |
| 2022/02/01 | 20,330 | 20,345 | 20,215 | 20,315 | ±0 | ±0% | 1,136 |
| 2022/01/31 | 20,180 | 20,315 | 20,080 | 20,315 | +150 | +0.7% | 1,079 |
| 2022/01/28 | 19,860 | 20,165 | 19,860 | 20,165 | +550 | +2.8% | 2,796 |
| 2022/01/27 | 20,000 | 20,000 | 19,415 | 19,615 | -240 | -1.2% | 4,035 |
| 2022/01/26 | 19,790 | 19,990 | 19,745 | 19,855 | -45 | -0.2% | 2,275 |
| 2022/01/25 | 19,980 | 20,060 | 19,740 | 19,900 | -225 | -1.1% | 2,262 |
| 2022/01/24 | 19,920 | 20,135 | 19,920 | 20,125 | -10 | ±0% | 2,546 |
| 2022/01/21 | 20,190 | 20,190 | 19,900 | 20,135 | -395 | -1.9% | 1,875 |
| 2022/01/20 | 20,570 | 20,615 | 20,385 | 20,530 | +50 | +0.2% | 1,209 |
| 2022/01/19 | 20,560 | 20,760 | 20,350 | 20,480 | -325 | -1.6% | 3,133 |
| 2022/01/18 | 20,910 | 20,940 | 20,790 | 20,805 | -85 | -0.4% | 646 |
| 2022/01/17 | 20,920 | 20,920 | 20,875 | 20,890 | -15 | -0.1% | 906 |
| 2022/01/14 | 20,810 | 20,905 | 20,800 | 20,905 | -65 | -0.3% | 3,024 |
751～
800
件表示中 / 1732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
