29,795
+140 (+0.47%)
株価：2025/08/25 14:57
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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 20,200 | 20,200 | 20,005 | 20,005 | -500 | -2.4% | 1,644 |
| 2021/12/17 | 20,600 | 20,675 | 20,500 | 20,505 | -95 | -0.5% | 1,672 |
| 2021/12/16 | 20,550 | 20,685 | 20,515 | 20,600 | +260 | +1.3% | 771 |
| 2021/12/15 | 20,330 | 20,340 | 20,325 | 20,340 | -55 | -0.3% | 56 |
| 2021/12/14 | 20,370 | 20,470 | 20,370 | 20,395 | -10 | ±0% | 1,473 |
| 2021/12/13 | 20,370 | 20,500 | 20,370 | 20,405 | +260 | +1.3% | 511 |
| 2021/12/10 | 20,255 | 20,330 | 20,135 | 20,145 | -110 | -0.5% | 915 |
| 2021/12/09 | 20,355 | 20,370 | 20,255 | 20,255 | -100 | -0.5% | 220 |
| 2021/12/08 | 20,370 | 20,370 | 20,200 | 20,355 | +55 | +0.3% | 254 |
| 2021/12/07 | 20,000 | 20,300 | 20,000 | 20,300 | +510 | +2.6% | 535 |
| 2021/12/06 | 19,800 | 19,890 | 19,735 | 19,790 | +25 | +0.1% | 41 |
| 2021/12/03 | 19,515 | 19,775 | 19,515 | 19,765 | +360 | +1.9% | 1,028 |
| 2021/12/02 | 19,405 | 19,405 | 19,325 | 19,405 | -265 | -1.3% | 1,076 |
| 2021/12/01 | 19,625 | 19,710 | 19,420 | 19,670 | -70 | -0.4% | 2,117 |
| 2021/11/30 | 20,235 | 20,235 | 19,740 | 19,740 | -255 | -1.3% | 351 |
| 2021/11/29 | 20,010 | 20,155 | 19,995 | 19,995 | -315 | -1.6% | 1,393 |
| 2021/11/26 | 20,640 | 20,640 | 20,290 | 20,310 | -360 | -1.7% | 645 |
| 2021/11/25 | 20,590 | 20,670 | 20,580 | 20,670 | +110 | +0.5% | 1,317 |
| 2021/11/24 | 20,640 | 20,640 | 20,520 | 20,560 | +190 | +0.9% | 722 |
| 2021/11/22 | 20,400 | 20,400 | 20,270 | 20,370 | -40 | -0.2% | 292 |
| 2021/11/19 | 20,440 | 20,440 | 20,310 | 20,410 | -30 | -0.1% | 405 |
| 2021/11/18 | 20,520 | 20,520 | 20,340 | 20,440 | -180 | -0.9% | 335 |
| 2021/11/17 | 20,600 | 20,700 | 20,570 | 20,620 | +180 | +0.9% | 334 |
| 2021/11/16 | 20,410 | 20,530 | 20,410 | 20,440 | +60 | +0.3% | 308 |
| 2021/11/15 | 20,380 | 20,460 | 20,380 | 20,380 | +60 | +0.3% | 229 |
| 2021/11/12 | 20,290 | 20,360 | 20,290 | 20,320 | +40 | +0.2% | 115 |
| 2021/11/11 | 20,200 | 20,300 | 20,200 | 20,280 | +280 | +1.4% | 3,126 |
| 2021/11/10 | 20,010 | 20,060 | 19,960 | 20,000 | ±0 | ±0% | 1,555 |
| 2021/11/09 | 20,210 | 20,210 | 20,000 | 20,000 | -210 | -1% | 3,676 |
| 2021/11/08 | 20,260 | 20,260 | 20,170 | 20,210 | -10 | ±0% | 156 |
| 2021/11/05 | 20,230 | 20,230 | 20,160 | 20,220 | -80 | -0.4% | 652 |
| 2021/11/04 | 20,210 | 20,320 | 20,210 | 20,300 | +400 | +2% | 727 |
| 2021/11/02 | 20,000 | 20,060 | 19,860 | 19,900 | -100 | -0.5% | 985 |
| 2021/11/01 | 19,950 | 20,050 | 19,950 | 20,000 | +170 | +0.9% | 1,559 |
| 2021/10/29 | 19,840 | 19,860 | 19,750 | 19,830 | +150 | +0.8% | 1,972 |
| 2021/10/28 | 19,720 | 19,740 | 19,650 | 19,680 | -250 | -1.3% | 732 |
| 2021/10/27 | 19,980 | 19,980 | 19,840 | 19,930 | -20 | -0.1% | 1,212 |
| 2021/10/26 | 19,800 | 19,950 | 19,800 | 19,950 | +240 | +1.2% | 1,162 |
| 2021/10/25 | 19,780 | 19,780 | 19,630 | 19,710 | +50 | +0.3% | 72 |
| 2021/10/22 | 19,580 | 19,730 | 19,580 | 19,660 | -20 | -0.1% | 1,918 |
| 2021/10/21 | 19,710 | 19,750 | 19,620 | 19,680 | +90 | +0.5% | 2,029 |
| 2021/10/20 | 19,620 | 19,700 | 19,590 | 19,590 | +160 | +0.8% | 5,984 |
| 2021/10/19 | 19,580 | 19,580 | 19,410 | 19,430 | -80 | -0.4% | 272 |
| 2021/10/18 | 19,540 | 19,560 | 19,480 | 19,510 | -40 | -0.2% | 600 |
| 2021/10/15 | 19,440 | 19,550 | 19,420 | 19,550 | +490 | +2.6% | 7,830 |
| 2021/10/14 | 19,000 | 19,110 | 19,000 | 19,060 | +160 | +0.8% | 1,760 |
| 2021/10/13 | 18,980 | 18,990 | 18,900 | 18,900 | +20 | +0.1% | 107 |
| 2021/10/12 | 18,970 | 18,990 | 18,840 | 18,880 | -40 | -0.2% | 297 |
| 2021/10/11 | 18,900 | 18,960 | 18,840 | 18,920 | -20 | -0.1% | 150 |
| 2021/10/08 | 18,820 | 18,970 | 18,800 | 18,940 | +200 | +1.1% | 990 |
901～
950
件表示中 / 1817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
