31,150
+100 (+0.32%)
株価：2025/07/08 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 28,770 | 28,800 | 28,770 | 28,800 | - | - | 12 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 27,240 | 27,690 | 27,240 | 27,270 | -375 | -1.4% | 472 |
| 2025/04/21 | 27,645 | 27,645 | 27,645 | 27,645 | - | - | 7 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 27,645 | 27,645 | 27,645 | 27,645 | -120 | -0.4% | 1 |
| 2025/04/15 | 28,185 | 28,185 | 27,765 | 27,765 | -435 | -1.5% | 182 |
| 2025/04/14 | 28,530 | 28,530 | 28,200 | 28,200 | -830 | -2.9% | 145 |
| 2025/04/11 | 29,030 | 29,030 | 29,030 | 29,030 | ±0 | ±0% | 2 |
| 2025/04/10 | 29,735 | 29,735 | 29,030 | 29,030 | +2,490 | +9.4% | 12 |
| 2025/04/09 | 28,050 | 28,050 | 26,540 | 26,540 | -2,010 | -7% | 54 |
| 2025/04/08 | 28,550 | 28,550 | 28,550 | 28,550 | +1,610 | +6% | 2 |
| 2025/04/07 | 24,940 | 26,940 | 24,940 | 26,940 | -1,395 | -4.9% | 59 |
| 2025/04/04 | 28,470 | 28,470 | 28,335 | 28,335 | -1,120 | -3.8% | 17 |
| 2025/04/03 | 29,830 | 29,830 | 29,455 | 29,455 | - | - | 168 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 32,330 | 32,330 | 32,330 | 32,330 | -110 | -0.3% | 3 |
| 2025/03/28 | 32,440 | 32,440 | 32,440 | 32,440 | -410 | -1.2% | 3 |
| 2025/03/27 | 33,500 | 33,500 | 32,810 | 32,850 | -650 | -1.9% | 437 |
| 2025/03/26 | 33,500 | 33,500 | 33,500 | 33,500 | - | - | 1 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 32,800 | 32,800 | 32,790 | 32,800 | +90 | +0.3% | 62 |
| 2025/03/19 | 32,430 | 32,710 | 32,430 | 32,710 | +340 | +1.1% | 63 |
| 2025/03/18 | 32,230 | 32,370 | 32,230 | 32,370 | - | - | 19 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 31,920 | 31,920 | 31,920 | 31,920 | - | - | 1 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 30,430 | 30,430 | 30,040 | 30,220 | -910 | -2.9% | 98 |
| 2025/03/10 | 31,770 | 31,770 | 31,130 | 31,130 | - | - | 2 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 31,550 | 31,630 | 31,550 | 31,630 | - | - | 1,500 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 31,530 | 31,530 | 31,530 | 31,530 | -330 | -1% | 500 |
| 2025/02/25 | 31,860 | 31,860 | 31,860 | 31,860 | -10 | ±0% | 1 |
| 2025/02/21 | 31,600 | 31,870 | 30,940 | 31,870 | +270 | +0.9% | 32 |
| 2025/02/20 | 31,000 | 31,600 | 31,000 | 31,600 | - | - | 550 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 32,080 | 32,380 | 32,080 | 32,380 | +820 | +2.6% | 1,000 |
| 2025/02/17 | 32,250 | 32,250 | 31,560 | 31,560 | -240 | -0.8% | 24 |
| 2025/02/14 | 31,800 | 31,800 | 31,800 | 31,800 | -490 | -1.5% | 17 |
| 2025/02/13 | 32,040 | 32,290 | 32,010 | 32,290 | +680 | +2.2% | 782 |
| 2025/02/12 | 31,750 | 31,980 | 31,600 | 31,610 | -360 | -1.1% | 71 |
51～
100
件表示中 / 1785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
