30,720
-180 (-0.58%)
株価：2024/06/18 12:55
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/04 | 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 |
| 2024/02/26 | 27,350 | 27,660 | 27,185 | 27,200 | -100 | -0.4% | 117 |
| 2024/02/22 | 27,430 | 27,580 | 27,080 | 27,300 | +15 | +0.1% | 205 |
| 2024/02/21 | 27,300 | 27,300 | 26,715 | 27,285 | +315 | +1.2% | 213 |
| 2024/02/20 | 27,025 | 27,515 | 26,950 | 26,970 | +215 | +0.8% | 65 |
| 2024/02/19 | 26,990 | 26,990 | 26,755 | 26,755 | +125 | +0.5% | 11 |
| 2024/02/16 | 26,715 | 27,000 | 26,630 | 26,630 | +235 | +0.9% | 128 |
| 2024/02/15 | 26,395 | 26,395 | 26,395 | 26,395 | +195 | +0.7% | 83 |
| 2024/02/14 | 26,415 | 26,415 | 26,090 | 26,200 | ±0 | ±0% | 116 |
| 2024/02/13 | 26,345 | 26,345 | 26,200 | 26,200 | -175 | -0.7% | 17 |
| 2024/02/09 | 26,300 | 26,375 | 25,885 | 26,375 | - | - | 52 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 26,005 | 26,180 | 25,780 | 26,180 | ±0 | ±0% | 53 |
| 2024/02/06 | 25,950 | 26,205 | 25,950 | 26,180 | +250 | +1% | 3 |
| 2024/02/05 | 25,890 | 25,930 | 25,780 | 25,930 | +330 | +1.3% | 89 |
| 2024/02/02 | 25,995 | 25,995 | 25,385 | 25,600 | -200 | -0.8% | 146 |
| 2024/02/01 | 25,935 | 25,935 | 25,800 | 25,800 | -135 | -0.5% | 3 |
| 2024/01/31 | 26,110 | 26,370 | 25,935 | 25,935 | -445 | -1.7% | 132 |
| 2024/01/30 | 26,365 | 26,380 | 26,365 | 26,380 | +115 | +0.4% | 11 |
| 2024/01/29 | 26,280 | 26,280 | 26,265 | 26,265 | +320 | +1.2% | 25 |
| 2024/01/26 | 26,000 | 26,000 | 25,900 | 25,945 | +55 | +0.2% | 205 |
| 2024/01/25 | 26,075 | 26,160 | 25,890 | 25,890 | -200 | -0.8% | 78 |
| 2024/01/24 | 26,070 | 26,090 | 26,070 | 26,090 | +40 | +0.2% | 41 |
| 2024/01/23 | 26,085 | 26,085 | 25,910 | 26,050 | -25 | -0.1% | 91 |
51～
100
件表示中 / 1527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
