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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 30,000 | 30,180 | 29,855 | 30,000 | -180 | -0.6% | 212 |
| 2025/01/10 | 30,290 | 30,290 | 30,120 | 30,180 | -230 | -0.8% | 53 |
| 2025/01/09 | 30,410 | 30,410 | 30,080 | 30,410 | -20 | -0.1% | 1,283 |
| 2025/01/08 | 30,430 | 30,430 | 30,410 | 30,430 | +210 | +0.7% | 305 |
| 2025/01/07 | 30,350 | 30,430 | 30,220 | 30,220 | -340 | -1.1% | 518 |
| 2025/01/06 | 30,520 | 30,580 | 30,440 | 30,560 | -210 | -0.7% | 2,117 |
| 2024/12/30 | 30,660 | 30,770 | 30,600 | 30,770 | +30 | +0.1% | 378 |
| 2024/12/27 | 30,440 | 30,810 | 30,440 | 30,740 | +150 | +0.5% | 1,590 |
| 2024/12/26 | 30,670 | 30,780 | 30,440 | 30,590 | +120 | +0.4% | 1,799 |
| 2024/12/25 | 30,250 | 30,660 | 30,250 | 30,470 | +420 | +1.4% | 584 |
| 2024/12/24 | 30,100 | 30,200 | 30,040 | 30,050 | -180 | -0.6% | 633 |
| 2024/12/23 | 30,200 | 30,400 | 30,140 | 30,230 | +330 | +1.1% | 722 |
| 2024/12/20 | 30,190 | 30,200 | 29,900 | 29,900 | -290 | -1% | 588 |
| 2024/12/19 | 30,040 | 30,190 | 29,790 | 30,190 | -110 | -0.4% | 1,530 |
| 2024/12/18 | 30,150 | 30,380 | 30,150 | 30,300 | -150 | -0.5% | 1,097 |
| 2024/12/17 | 30,360 | 30,590 | 30,360 | 30,450 | -220 | -0.7% | 254 |
| 2024/12/16 | 30,500 | 30,680 | 30,500 | 30,670 | +120 | +0.4% | 320 |
| 2024/12/13 | 30,580 | 30,700 | 30,520 | 30,550 | -30 | -0.1% | 1,026 |
| 2024/12/12 | 30,700 | 30,740 | 30,530 | 30,580 | -220 | -0.7% | 900 |
| 2024/12/11 | 30,840 | 30,840 | 30,750 | 30,800 | -40 | -0.1% | 138 |
| 2024/12/10 | 30,840 | 30,840 | 30,750 | 30,840 | +220 | +0.7% | 523 |
| 2024/12/09 | 30,370 | 30,640 | 30,330 | 30,620 | -130 | -0.4% | 900 |
| 2024/12/06 | 30,820 | 30,820 | 30,510 | 30,750 | -50 | -0.2% | 209 |
| 2024/12/05 | 30,900 | 30,910 | 30,700 | 30,800 | -90 | -0.3% | 367 |
| 2024/12/04 | 30,910 | 30,920 | 30,700 | 30,890 | -220 | -0.7% | 469 |
| 2024/12/03 | 31,120 | 31,120 | 30,930 | 31,110 | -140 | -0.4% | 1,104 |
| 2024/12/02 | 31,260 | 31,260 | 31,050 | 31,250 | +90 | +0.3% | 123 |
| 2024/11/29 | 31,250 | 31,280 | 31,100 | 31,160 | -110 | -0.4% | 948 |
| 2024/11/28 | 31,260 | 31,430 | 31,260 | 31,270 | -70 | -0.2% | 677 |
| 2024/11/27 | 31,690 | 31,700 | 31,320 | 31,340 | -220 | -0.7% | 1,113 |
| 2024/11/26 | 31,590 | 31,700 | 31,520 | 31,560 | -80 | -0.3% | 929 |
| 2024/11/25 | 31,860 | 31,860 | 31,420 | 31,640 | +120 | +0.4% | 207 |
| 2024/11/22 | 31,180 | 31,520 | 31,150 | 31,520 | +400 | +1.3% | 427 |
| 2024/11/21 | 31,020 | 31,120 | 31,020 | 31,120 | +100 | +0.3% | 138 |
| 2024/11/20 | 31,020 | 31,140 | 30,960 | 31,020 | -80 | -0.3% | 504 |
| 2024/11/19 | 31,000 | 31,100 | 31,000 | 31,100 | +100 | +0.3% | 110 |
| 2024/11/18 | 31,250 | 31,250 | 30,870 | 31,000 | -490 | -1.6% | 321 |
| 2024/11/15 | 31,680 | 31,750 | 31,480 | 31,490 | -210 | -0.7% | 572 |
| 2024/11/14 | 31,500 | 31,700 | 31,500 | 31,700 | +490 | +1.6% | 237 |
| 2024/11/13 | 31,290 | 31,310 | 31,170 | 31,210 | -70 | -0.2% | 148 |
| 2024/11/12 | 31,170 | 31,350 | 31,150 | 31,280 | +20 | +0.1% | 609 |
| 2024/11/11 | 31,040 | 31,260 | 31,040 | 31,260 | +290 | +0.9% | 466 |
| 2024/11/08 | 30,870 | 31,080 | 30,760 | 30,970 | -230 | -0.7% | 686 |
| 2024/11/07 | 31,250 | 31,300 | 31,160 | 31,200 | +50 | +0.2% | 930 |
| 2024/11/06 | 30,240 | 31,190 | 30,240 | 31,150 | +980 | +3.2% | 887 |
| 2024/11/05 | 30,070 | 30,200 | 30,070 | 30,170 | -70 | -0.2% | 41 |
| 2024/11/01 | 30,370 | 30,370 | 30,050 | 30,240 | -320 | -1% | 107 |
| 2024/10/31 | 30,450 | 30,560 | 30,450 | 30,560 | +10 | ±0% | 362 |
| 2024/10/30 | 30,570 | 30,660 | 30,530 | 30,550 | -100 | -0.3% | 863 |
| 2024/10/29 | 30,840 | 30,840 | 30,650 | 30,650 | -120 | -0.4% | 135 |
151～
200
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
