28,335
-1120 (-3.80%)
株価：2025/04/04 14:31
15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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 31,810 | 31,810 | 31,700 | 31,700 | -80 | -0.3% | 12 |
| 2025/01/20 | 31,780 | 31,780 | 31,780 | 31,780 | +570 | +1.8% | 500 |
| 2025/01/17 | 31,260 | 31,260 | 31,210 | 31,210 | -880 | -2.7% | 78 |
| 2025/01/16 | 32,500 | 32,500 | 32,090 | 32,090 | -10 | ±0% | 98 |
| 2025/01/15 | 32,080 | 32,210 | 32,080 | 32,100 | -400 | -1.2% | 44 |
| 2025/01/14 | 32,500 | 32,500 | 32,500 | 32,500 | - | - | 20 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 32,830 | 32,830 | 32,830 | 32,830 | -70 | -0.2% | 1 |
| 2025/01/08 | 32,850 | 32,900 | 32,850 | 32,900 | - | - | 144 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 32,780 | 32,780 | 32,780 | 32,780 | -590 | -1.8% | 100 |
| 2024/12/30 | 33,390 | 33,400 | 33,100 | 33,370 | -20 | -0.1% | 232 |
| 2024/12/27 | 33,500 | 33,500 | 32,910 | 33,390 | +1,040 | +3.2% | 18 |
| 2024/12/26 | 32,350 | 32,350 | 32,350 | 32,350 | - | - | 40 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 32,000 | 32,660 | 32,000 | 32,660 | +1,000 | +3.2% | 221 |
| 2024/12/23 | 31,600 | 31,660 | 31,600 | 31,660 | -180 | -0.6% | 1,010 |
| 2024/12/20 | 31,900 | 32,000 | 31,840 | 31,840 | +400 | +1.3% | 153 |
| 2024/12/19 | 31,440 | 31,440 | 31,440 | 31,440 | - | - | 10 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 31,500 | 31,500 | 31,110 | 31,110 | -240 | -0.8% | 1,017 |
| 2024/12/16 | 31,350 | 31,350 | 31,350 | 31,350 | - | - | 45 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 31,640 | 31,640 | 31,640 | 31,640 | +360 | +1.2% | 80 |
| 2024/12/11 | 30,130 | 31,280 | 30,130 | 31,280 | +450 | +1.5% | 12 |
| 2024/12/10 | 31,060 | 31,060 | 30,830 | 30,830 | - | - | 196 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 30,620 | 30,620 | 30,620 | 30,620 | - | - | 1 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 30,650 | 30,650 | 30,650 | 30,650 | +110 | +0.4% | 100 |
| 2024/12/02 | 30,520 | 30,540 | 30,520 | 30,540 | -70 | -0.2% | 32 |
| 2024/11/29 | 30,610 | 30,610 | 30,610 | 30,610 | - | - | 1 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 31,660 | 31,660 | 31,660 | 31,660 | +110 | +0.3% | 1 |
| 2024/11/25 | 31,550 | 31,550 | 31,550 | 31,550 | - | - | 115 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 31,340 | 31,340 | 31,340 | 31,340 | -130 | -0.4% | 50 |
| 2024/11/19 | 31,440 | 31,470 | 31,440 | 31,470 | +20 | +0.1% | 684 |
| 2024/11/18 | 31,110 | 31,460 | 31,110 | 31,450 | -360 | -1.1% | 225 |
| 2024/11/15 | 31,810 | 31,860 | 31,800 | 31,810 | +190 | +0.6% | 1,234 |
| 2024/11/14 | 31,640 | 31,640 | 31,620 | 31,620 | +220 | +0.7% | 6 |
| 2024/11/13 | 31,330 | 31,400 | 31,310 | 31,400 | - | - | 151 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 31,650 | 31,650 | 31,060 | 31,060 | -590 | -1.9% | 31 |
| 2024/11/08 | 31,430 | 31,650 | 31,150 | 31,650 | -350 | -1.1% | 86 |
| 2024/11/07 | 32,250 | 32,250 | 32,000 | 32,000 | ±0 | ±0% | 41 |
| 2024/11/06 | 30,300 | 32,000 | 30,300 | 32,000 | +1,720 | +5.7% | 261 |
51～
100
件表示中 / 1721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
