29,785
+130 (+0.44%)
株価：2025/08/25 10:28
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/13 | 21,130 | 21,130 | 20,945 | 20,970 | -185 | -0.9% | 836 |
| 2022/01/12 | 21,260 | 21,275 | 21,085 | 21,155 | +170 | +0.8% | 1,077 |
| 2022/01/11 | 21,135 | 21,135 | 20,870 | 20,985 | -215 | -1% | 752 |
| 2022/01/07 | 21,280 | 21,290 | 21,165 | 21,200 | +65 | +0.3% | 1,350 |
| 2022/01/06 | 21,280 | 21,340 | 21,090 | 21,135 | -140 | -0.7% | 5,418 |
| 2022/01/05 | 21,670 | 21,670 | 21,235 | 21,275 | +105 | +0.5% | 6,026 |
| 2022/01/04 | 21,185 | 21,185 | 21,080 | 21,170 | -30 | -0.1% | 2,361 |
| 2021/12/30 | 21,035 | 21,225 | 21,035 | 21,200 | +90 | +0.4% | 1,142 |
| 2021/12/29 | 20,900 | 21,130 | 20,900 | 21,110 | +235 | +1.1% | 2,355 |
| 2021/12/28 | 21,025 | 21,025 | 20,855 | 20,875 | +235 | +1.1% | 485 |
| 2021/12/27 | 20,500 | 20,645 | 20,500 | 20,640 | +75 | +0.4% | 373 |
| 2021/12/24 | 20,490 | 20,685 | 20,455 | 20,565 | +165 | +0.8% | 979 |
| 2021/12/23 | 20,530 | 20,530 | 20,370 | 20,400 | +60 | +0.3% | 800 |
| 2021/12/22 | 20,365 | 20,365 | 20,225 | 20,340 | +155 | +0.8% | 168 |
| 2021/12/21 | 20,095 | 20,185 | 20,050 | 20,185 | +180 | +0.9% | 675 |
| 2021/12/20 | 20,200 | 20,200 | 20,005 | 20,005 | -500 | -2.4% | 1,644 |
851～
900
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
