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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 16,380 | 16,420 | 16,150 | 16,150 | -350 | -2.1% | 33 |
| 2022/09/12 | 16,485 | 16,500 | 16,210 | 16,500 | +95 | +0.6% | 96 |
| 2022/09/09 | 16,425 | 16,425 | 16,115 | 16,405 | +115 | +0.7% | 459 |
| 2022/09/08 | 16,245 | 16,290 | 16,245 | 16,290 | +140 | +0.9% | 37 |
| 2022/09/07 | 15,930 | 16,150 | 15,930 | 16,150 | +320 | +2% | 305 |
| 2022/09/06 | 15,590 | 15,830 | 15,590 | 15,830 | +130 | +0.8% | 3 |
| 2022/09/05 | 15,725 | 15,845 | 15,680 | 15,700 | -25 | -0.2% | 227 |
| 2022/09/02 | 15,820 | 15,820 | 15,715 | 15,725 | +70 | +0.4% | 46 |
| 2022/09/01 | 15,500 | 15,660 | 15,500 | 15,655 | +105 | +0.7% | 140 |
| 2022/08/31 | 15,655 | 15,655 | 15,550 | 15,550 | -75 | -0.5% | 24 |
| 2022/08/30 | 15,605 | 15,650 | 15,605 | 15,625 | +75 | +0.5% | 297 |
| 2022/08/29 | 15,560 | 15,560 | 15,550 | 15,550 | -10 | -0.1% | 50 |
| 2022/08/26 | 15,395 | 15,560 | 15,395 | 15,560 | +30 | +0.2% | 35 |
| 2022/08/25 | 15,615 | 15,615 | 15,375 | 15,530 | +175 | +1.1% | 134 |
| 2022/08/24 | 15,365 | 15,365 | 15,355 | 15,355 | -185 | -1.2% | 4 |
| 2022/08/23 | 15,640 | 15,640 | 15,295 | 15,540 | +155 | +1% | 58 |
| 2022/08/22 | 15,295 | 15,515 | 15,295 | 15,385 | - | - | 145 |
| 2022/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/18 | 15,300 | 15,300 | 15,195 | 15,195 | +140 | +0.9% | 9 |
| 2022/08/17 | 14,950 | 15,055 | 14,950 | 15,055 | +355 | +2.4% | 134 |
| 2022/08/16 | 14,890 | 14,890 | 14,700 | 14,700 | -215 | -1.4% | 656 |
| 2022/08/15 | 14,965 | 14,965 | 14,915 | 14,915 | -70 | -0.5% | 8 |
| 2022/08/12 | 14,665 | 14,985 | 14,665 | 14,985 | +325 | +2.2% | 26 |
| 2022/08/10 | 14,660 | 14,660 | 14,660 | 14,660 | +45 | +0.3% | 2 |
| 2022/08/09 | 14,615 | 14,615 | 14,615 | 14,615 | - | - | 2 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 14,440 | 14,440 | 14,440 | 14,440 | -115 | -0.8% | 1 |
| 2022/08/04 | 14,555 | 14,555 | 14,555 | 14,555 | +10 | +0.1% | 18 |
| 2022/08/03 | 14,545 | 14,545 | 14,545 | 14,545 | ±0 | ±0% | 10 |
| 2022/08/02 | 14,545 | 14,545 | 14,545 | 14,545 | -235 | -1.6% | 1 |
| 2022/08/01 | 14,815 | 14,815 | 14,745 | 14,780 | -235 | -1.6% | 17 |
| 2022/07/29 | 14,800 | 15,015 | 14,800 | 15,015 | +20 | +0.1% | 21 |
| 2022/07/28 | 15,005 | 15,005 | 14,995 | 14,995 | -65 | -0.4% | 25 |
| 2022/07/27 | 15,250 | 15,250 | 15,060 | 15,060 | -5 | ±0% | 28 |
| 2022/07/26 | 15,065 | 15,065 | 15,065 | 15,065 | +75 | +0.5% | 90 |
| 2022/07/25 | 14,990 | 14,990 | 14,990 | 14,990 | -90 | -0.6% | 2 |
| 2022/07/22 | 15,100 | 15,100 | 15,080 | 15,080 | -25 | -0.2% | 12 |
| 2022/07/21 | 15,105 | 15,105 | 15,105 | 15,105 | -190 | -1.2% | 600 |
| 2022/07/20 | 15,200 | 15,295 | 15,200 | 15,295 | +160 | +1.1% | 32 |
| 2022/07/19 | 15,135 | 15,135 | 15,135 | 15,135 | +375 | +2.5% | 10 |
| 2022/07/15 | 15,000 | 15,000 | 14,760 | 14,760 | - | - | 507 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 14,815 | 14,815 | 14,815 | 14,815 | -175 | -1.2% | 1 |
| 2022/07/12 | 15,170 | 15,170 | 14,990 | 14,990 | -100 | -0.7% | 5 |
| 2022/07/11 | 15,090 | 15,090 | 15,090 | 15,090 | +365 | +2.5% | 45 |
| 2022/07/08 | 14,620 | 14,725 | 14,620 | 14,725 | +210 | +1.4% | 147 |
| 2022/07/07 | 14,720 | 14,720 | 14,515 | 14,515 | - | - | 19 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
501～
550
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
