30,930
+170 (+0.55%)
株価：2024/05/13 13:48
20分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 野村日本株高配当７０（ドルヘッジ、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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 30,570 | 30,870 | 30,570 | 30,760 | +610 | +2% | 122 |
| 2024/05/09 | 30,570 | 30,570 | 30,150 | 30,150 | -210 | -0.7% | 25 |
| 2024/05/08 | 30,180 | 30,420 | 30,180 | 30,360 | +180 | +0.6% | 18 |
| 2024/05/07 | 30,670 | 30,670 | 30,130 | 30,180 | -300 | -1% | 58 |
| 2024/05/02 | 30,600 | 30,600 | 30,130 | 30,480 | -220 | -0.7% | 121 |
| 2024/05/01 | 30,500 | 30,700 | 30,500 | 30,700 | +90 | +0.3% | 5 |
| 2024/04/30 | 30,510 | 30,890 | 30,500 | 30,610 | +300 | +1% | 591 |
| 2024/04/26 | 29,945 | 30,310 | 29,815 | 30,310 | +510 | +1.7% | 5 |
| 2024/04/25 | 29,800 | 30,190 | 29,800 | 29,800 | -80 | -0.3% | 17 |
| 2024/04/24 | 29,790 | 29,900 | 29,790 | 29,880 | - | - | 18 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 29,500 | 29,500 | 29,410 | 29,410 | +75 | +0.3% | 260 |
| 2024/04/19 | 29,050 | 29,600 | 28,955 | 29,335 | -175 | -0.6% | 8 |
| 2024/04/18 | 28,955 | 29,520 | 28,955 | 29,510 | -290 | -1% | 11 |
| 2024/04/17 | 29,800 | 29,800 | 29,800 | 29,800 | -100 | -0.3% | 1 |
| 2024/04/16 | 29,900 | 29,900 | 29,900 | 29,900 | -100 | -0.3% | 280 |
| 2024/04/15 | 30,000 | 30,000 | 29,980 | 30,000 | ±0 | ±0% | 60 |
| 2024/04/12 | 29,890 | 30,000 | 29,890 | 30,000 | +110 | +0.4% | 21 |
| 2024/04/11 | 29,265 | 29,890 | 29,265 | 29,890 | +145 | +0.5% | 17 |
| 2024/04/10 | 29,555 | 29,745 | 29,555 | 29,745 | -210 | -0.7% | 23 |
| 2024/04/09 | 30,000 | 30,000 | 29,935 | 29,955 | +755 | +2.6% | 10 |
| 2024/04/08 | 29,680 | 29,680 | 29,180 | 29,200 | - | - | 37 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 29,320 | 29,320 | 29,320 | 29,320 | +500 | +1.7% | 2 |
| 2024/04/03 | 28,505 | 29,090 | 28,505 | 28,820 | -415 | -1.4% | 153 |
| 2024/04/02 | 29,235 | 29,235 | 29,235 | 29,235 | +105 | +0.4% | 3 |
| 2024/04/01 | 29,895 | 29,895 | 28,750 | 29,130 | -745 | -2.5% | 37 |
| 2024/03/29 | 29,875 | 29,875 | 29,875 | 29,875 | +330 | +1.1% | 33 |
| 2024/03/28 | 29,600 | 29,625 | 29,545 | 29,545 | -310 | -1% | 1,339 |
| 2024/03/27 | 29,290 | 29,855 | 29,290 | 29,855 | +820 | +2.8% | 45 |
| 2024/03/26 | 29,200 | 29,200 | 28,945 | 29,035 | -95 | -0.3% | 19 |
| 2024/03/25 | 29,130 | 29,130 | 29,130 | 29,130 | - | - | 2 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 29,255 | 29,255 | 28,680 | 28,865 | +685 | +2.4% | 552 |
| 2024/03/19 | 28,160 | 28,180 | 28,160 | 28,180 | +485 | +1.8% | 12 |
| 2024/03/18 | 27,685 | 28,180 | 27,685 | 27,695 | +455 | +1.7% | 176 |
| 2024/03/15 | 27,160 | 27,240 | 27,160 | 27,240 | +80 | +0.3% | 11 |
| 2024/03/14 | 26,625 | 27,165 | 26,625 | 27,160 | +560 | +2.1% | 22 |
| 2024/03/13 | 26,995 | 26,995 | 26,600 | 26,600 | -95 | -0.4% | 30 |
| 2024/03/12 | 26,165 | 26,695 | 26,105 | 26,695 | -210 | -0.8% | 134 |
| 2024/03/11 | 26,905 | 27,145 | 26,760 | 26,905 | -945 | -3.4% | 169 |
| 2024/03/08 | 27,850 | 27,850 | 27,850 | 27,850 | +160 | +0.6% | 184 |
| 2024/03/07 | 28,185 | 28,185 | 27,690 | 27,690 | +5 | ±0% | 26 |
| 2024/03/06 | 28,040 | 28,190 | 27,685 | 27,685 | -165 | -0.6% | 45 |
| 2024/03/05 | 27,505 | 27,850 | 27,505 | 27,850 | ±0 | ±0% | 62 |
| 2024/03/04 | 28,045 | 28,045 | 27,445 | 27,850 | +305 | +1.1% | 60 |
| 2024/03/01 | 27,695 | 27,700 | 27,525 | 27,545 | +245 | +0.9% | 124 |
| 2024/02/29 | 27,570 | 27,570 | 27,300 | 27,300 | -200 | -0.7% | 16 |
| 2024/02/28 | 27,305 | 27,670 | 27,305 | 27,500 | +60 | +0.2% | 47 |
| 2024/02/27 | 27,435 | 27,440 | 27,205 | 27,440 | +240 | +0.9% | 19 |
1～
50
件表示中 / 1500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
