31,520
+400 (+1.29%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 27,760 | 27,990 | 27,760 | 27,985 | -60 | -0.2% | 721 |
| 2024/09/06 | 28,385 | 28,385 | 28,035 | 28,045 | -340 | -1.2% | 117 |
| 2024/09/05 | 28,550 | 28,550 | 28,290 | 28,385 | -300 | -1% | 1,854 |
| 2024/09/04 | 28,670 | 28,740 | 28,555 | 28,685 | -445 | -1.5% | 210 |
| 2024/09/03 | 29,085 | 29,195 | 29,025 | 29,130 | +120 | +0.4% | 207 |
| 2024/09/02 | 29,010 | 29,080 | 28,990 | 29,010 | +400 | +1.4% | 657 |
| 2024/08/30 | 28,600 | 28,610 | 28,550 | 28,610 | +130 | +0.5% | 138 |
| 2024/08/29 | 28,400 | 28,480 | 28,330 | 28,480 | -20 | -0.1% | 31 |
| 2024/08/28 | 28,460 | 28,510 | 28,320 | 28,500 | +35 | +0.1% | 114 |
| 2024/08/27 | 28,430 | 28,570 | 28,430 | 28,465 | +205 | +0.7% | 136 |
| 2024/08/26 | 28,230 | 28,325 | 28,160 | 28,260 | -260 | -0.9% | 782 |
| 2024/08/23 | 28,545 | 28,590 | 28,385 | 28,520 | +270 | +1% | 251 |
| 2024/08/22 | 28,390 | 28,390 | 28,245 | 28,250 | -45 | -0.2% | 22 |
| 2024/08/21 | 28,270 | 28,305 | 28,095 | 28,295 | -185 | -0.6% | 344 |
| 2024/08/20 | 28,410 | 28,485 | 28,410 | 28,480 | +360 | +1.3% | 169 |
| 2024/08/19 | 28,520 | 28,660 | 28,120 | 28,120 | -575 | -2% | 134 |
| 2024/08/16 | 28,605 | 28,765 | 28,570 | 28,695 | +650 | +2.3% | 500 |
| 2024/08/15 | 28,000 | 28,200 | 28,000 | 28,045 | +165 | +0.6% | 636 |
| 2024/08/14 | 28,065 | 28,090 | 27,860 | 27,880 | -185 | -0.7% | 323 |
| 2024/08/13 | 27,855 | 28,065 | 27,855 | 28,065 | +95 | +0.3% | 197 |
| 2024/08/09 | 28,085 | 28,085 | 27,900 | 27,970 | +530 | +1.9% | 198 |
| 2024/08/08 | 27,595 | 27,655 | 27,400 | 27,440 | -560 | -2% | 189 |
| 2024/08/07 | 27,555 | 28,245 | 27,370 | 28,000 | +150 | +0.5% | 607 |
| 2024/08/06 | 27,595 | 27,850 | 27,480 | 27,850 | +1,350 | +5.1% | 15,349 |
| 2024/08/05 | 27,805 | 27,905 | 26,495 | 26,500 | -2,295 | -8% | 18,916 |
| 2024/08/02 | 28,975 | 28,975 | 28,725 | 28,795 | -205 | -0.7% | 231 |
| 2024/08/01 | 29,305 | 29,305 | 28,760 | 29,000 | -635 | -2.1% | 276 |
| 2024/07/31 | 29,500 | 29,640 | 29,240 | 29,635 | +135 | +0.5% | 1,934 |
| 2024/07/30 | 29,450 | 29,590 | 29,450 | 29,500 | +55 | +0.2% | 654 |
| 2024/07/29 | 29,645 | 29,690 | 29,445 | 29,445 | +300 | +1% | 183 |
| 2024/07/26 | 29,170 | 29,190 | 29,040 | 29,145 | +475 | +1.7% | 284 |
| 2024/07/25 | 29,020 | 29,075 | 28,630 | 28,670 | -550 | -1.9% | 495 |
| 2024/07/24 | 29,600 | 29,600 | 29,055 | 29,220 | -410 | -1.4% | 362 |
| 2024/07/23 | 29,620 | 29,710 | 29,620 | 29,630 | -70 | -0.2% | 195 |
| 2024/07/22 | 29,825 | 29,825 | 29,700 | 29,700 | -255 | -0.9% | 110 |
| 2024/07/19 | 30,080 | 30,100 | 29,820 | 29,955 | +50 | +0.2% | 614 |
| 2024/07/18 | 29,885 | 30,100 | 29,795 | 29,905 | -80 | -0.3% | 178 |
| 2024/07/17 | 29,965 | 30,160 | 29,965 | 29,985 | +290 | +1% | 767 |
| 2024/07/16 | 29,510 | 29,695 | 29,510 | 29,695 | +195 | +0.7% | 158 |
| 2024/07/12 | 29,475 | 29,585 | 29,275 | 29,500 | -15 | -0.1% | 345 |
| 2024/07/11 | 29,510 | 29,595 | 29,500 | 29,515 | +310 | +1.1% | 927 |
| 2024/07/10 | 29,275 | 29,495 | 29,195 | 29,205 | -70 | -0.2% | 864 |
| 2024/07/09 | 29,255 | 29,360 | 29,245 | 29,275 | +175 | +0.6% | 131 |
| 2024/07/08 | 29,195 | 29,195 | 29,080 | 29,100 | -95 | -0.3% | 506 |
| 2024/07/05 | 29,355 | 29,355 | 29,195 | 29,195 | -130 | -0.4% | 134 |
| 2024/07/04 | 29,325 | 29,445 | 29,325 | 29,325 | ±0 | ±0% | 134 |
| 2024/07/03 | 29,295 | 29,490 | 29,285 | 29,325 | +115 | +0.4% | 576 |
| 2024/07/02 | 29,425 | 29,425 | 29,210 | 29,210 | -285 | -1% | 553 |
| 2024/07/01 | 29,695 | 29,695 | 29,475 | 29,495 | -55 | -0.2% | 271 |
| 2024/06/28 | 29,585 | 29,600 | 29,460 | 29,550 | +40 | +0.1% | 173 |
51～
100
件表示中 / 1634件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
