29,135
+590 (+2.07%)
株価：2024/09/27 14:52
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 16,375 | 16,375 | 16,040 | 16,040 | - | - | 77 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 16,390 | 16,400 | 16,160 | 16,170 | -115 | -0.7% | 94 |
| 2022/11/22 | 16,180 | 16,390 | 16,180 | 16,285 | +385 | +2.4% | 912 |
| 2022/11/21 | 15,860 | 15,900 | 15,860 | 15,900 | +40 | +0.3% | 51 |
| 2022/11/18 | 15,995 | 15,995 | 15,860 | 15,860 | -15 | -0.1% | 50 |
| 2022/11/17 | 15,875 | 15,875 | 15,875 | 15,875 | -25 | -0.2% | 5 |
| 2022/11/16 | 15,735 | 15,900 | 15,475 | 15,900 | -160 | -1% | 31 |
| 2022/11/15 | 16,055 | 16,060 | 16,055 | 16,060 | +185 | +1.2% | 8 |
| 2022/11/14 | 16,065 | 16,065 | 15,875 | 15,875 | -455 | -2.8% | 39 |
| 2022/11/11 | 16,505 | 16,505 | 16,115 | 16,330 | -355 | -2.1% | 35 |
| 2022/11/10 | 16,725 | 16,725 | 16,685 | 16,685 | -110 | -0.7% | 22 |
| 2022/11/09 | 16,795 | 16,795 | 16,795 | 16,795 | +140 | +0.8% | 1 |
| 2022/11/08 | 16,505 | 16,655 | 16,490 | 16,655 | -35 | -0.2% | 43 |
| 2022/11/07 | 16,690 | 16,690 | 16,390 | 16,690 | ±0 | ±0% | 37 |
| 2022/11/04 | 16,560 | 16,690 | 16,490 | 16,690 | +195 | +1.2% | 84 |
| 2022/11/02 | 16,500 | 16,500 | 16,495 | 16,495 | - | - | 32 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 16,310 | 16,645 | 16,310 | 16,330 | - | - | 407 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 16,540 | 16,540 | 16,040 | 16,255 | -440 | -2.6% | 462 |
| 2022/10/26 | 16,550 | 16,695 | 16,550 | 16,695 | +175 | +1.1% | 58 |
| 2022/10/25 | 16,620 | 16,620 | 16,460 | 16,520 | -100 | -0.6% | 765 |
| 2022/10/24 | 16,620 | 16,620 | 16,620 | 16,620 | -125 | -0.7% | 30 |
| 2022/10/21 | 16,815 | 16,815 | 16,445 | 16,745 | +285 | +1.7% | 63 |
| 2022/10/20 | 16,510 | 16,820 | 16,460 | 16,460 | -240 | -1.4% | 30 |
| 2022/10/19 | 16,615 | 16,700 | 16,610 | 16,700 | +80 | +0.5% | 81 |
| 2022/10/18 | 16,620 | 16,620 | 16,620 | 16,620 | +40 | +0.2% | 1 |
| 2022/10/17 | 16,585 | 16,600 | 16,255 | 16,580 | +150 | +0.9% | 11 |
| 2022/10/14 | 16,320 | 16,445 | 16,245 | 16,430 | +430 | +2.7% | 30 |
| 2022/10/13 | 16,000 | 16,000 | 16,000 | 16,000 | -200 | -1.2% | 6 |
| 2022/10/12 | 15,860 | 16,200 | 15,850 | 16,200 | ±0 | ±0% | 32 |
| 2022/10/11 | 16,225 | 16,300 | 15,865 | 16,200 | -40 | -0.2% | 140 |
| 2022/10/07 | 15,860 | 16,240 | 15,860 | 16,240 | -20 | -0.1% | 12 |
| 2022/10/06 | 16,255 | 16,260 | 16,255 | 16,260 | +20 | +0.1% | 16 |
| 2022/10/05 | 16,285 | 16,285 | 15,915 | 16,240 | +65 | +0.4% | 1,064 |
| 2022/10/04 | 16,190 | 16,190 | 16,175 | 16,175 | +420 | +2.7% | 12 |
| 2022/10/03 | 15,730 | 15,755 | 15,455 | 15,755 | -10 | -0.1% | 49 |
| 2022/09/30 | 15,530 | 15,805 | 15,370 | 15,765 | -75 | -0.5% | 297 |
| 2022/09/29 | 15,840 | 15,840 | 15,840 | 15,840 | ±0 | ±0% | 10 |
| 2022/09/28 | 15,850 | 15,850 | 15,840 | 15,840 | -85 | -0.5% | 104 |
| 2022/09/27 | 15,930 | 15,930 | 15,680 | 15,925 | +155 | +1% | 34 |
| 2022/09/26 | 16,125 | 16,125 | 15,730 | 15,770 | -555 | -3.4% | 49 |
| 2022/09/22 | 16,345 | 16,385 | 16,105 | 16,325 | -100 | -0.6% | 44 |
| 2022/09/21 | 16,380 | 16,425 | 16,185 | 16,425 | +55 | +0.3% | 131 |
| 2022/09/20 | 16,485 | 16,485 | 16,370 | 16,370 | +75 | +0.5% | 4 |
| 2022/09/16 | 16,300 | 16,300 | 16,295 | 16,295 | -5 | ±0% | 16 |
| 2022/09/15 | 16,275 | 16,340 | 16,260 | 16,300 | -155 | -0.9% | 81 |
| 2022/09/14 | 16,440 | 16,495 | 16,440 | 16,455 | +305 | +1.9% | 108 |
451～
500
件表示中 / 1596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
