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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 30,280 | 30,280 | 30,280 | 30,280 | +350 | +1.2% | 2 |
| 2024/11/01 | 30,000 | 30,000 | 29,930 | 29,930 | -420 | -1.4% | 340 |
| 2024/10/31 | 30,610 | 30,610 | 30,250 | 30,350 | -110 | -0.4% | 1,092 |
| 2024/10/30 | 30,300 | 30,500 | 30,280 | 30,460 | +360 | +1.2% | 82 |
| 2024/10/29 | 30,010 | 30,100 | 30,010 | 30,100 | +70 | +0.2% | 16 |
| 2024/10/28 | 29,955 | 30,030 | 29,955 | 30,030 | - | - | 134 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 29,795 | 29,795 | 29,795 | 29,795 | +35 | +0.1% | 3 |
| 2024/10/23 | 29,820 | 29,820 | 29,710 | 29,760 | - | - | 1,390 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 30,320 | 30,320 | 29,590 | 29,590 | -225 | -0.8% | 25 |
| 2024/10/18 | 30,290 | 30,290 | 29,815 | 29,815 | -30 | -0.1% | 5 |
| 2024/10/17 | 29,835 | 29,845 | 29,835 | 29,845 | +80 | +0.3% | 14 |
| 2024/10/16 | 29,765 | 29,765 | 29,765 | 29,765 | - | - | 98 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 29,710 | 29,760 | 29,700 | 29,760 | ±0 | ±0% | 55 |
| 2024/10/09 | 29,760 | 29,760 | 29,760 | 29,760 | -10 | ±0% | 5 |
| 2024/10/08 | 29,770 | 29,770 | 29,770 | 29,770 | -330 | -1.1% | 15 |
| 2024/10/07 | 30,000 | 30,100 | 29,975 | 30,100 | - | - | 152 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 29,290 | 29,290 | 29,220 | 29,220 | +700 | +2.5% | 92 |
| 2024/10/02 | 28,900 | 28,900 | 28,505 | 28,520 | -390 | -1.3% | 12 |
| 2024/10/01 | 28,300 | 28,910 | 28,300 | 28,910 | +770 | +2.7% | 201 |
| 2024/09/30 | 28,250 | 28,250 | 28,140 | 28,140 | -995 | -3.4% | 12 |
| 2024/09/27 | 28,995 | 29,135 | 28,995 | 29,135 | +590 | +2.1% | 74 |
| 2024/09/26 | 28,390 | 28,815 | 28,330 | 28,545 | +165 | +0.6% | 91 |
| 2024/09/25 | 28,380 | 28,380 | 28,380 | 28,380 | +290 | +1% | 70 |
| 2024/09/24 | 28,125 | 28,205 | 28,090 | 28,090 | +390 | +1.4% | 120 |
| 2024/09/20 | 28,160 | 28,160 | 27,700 | 27,700 | -80 | -0.3% | 47 |
| 2024/09/19 | 27,180 | 27,780 | 27,180 | 27,780 | +1,100 | +4.1% | 46 |
| 2024/09/18 | 26,680 | 26,680 | 26,680 | 26,680 | +215 | +0.8% | 6 |
| 2024/09/17 | 26,465 | 26,465 | 26,465 | 26,465 | -520 | -1.9% | 11 |
| 2024/09/13 | 26,985 | 26,985 | 26,985 | 26,985 | -125 | -0.5% | 1 |
| 2024/09/12 | 26,760 | 27,185 | 26,760 | 27,110 | +850 | +3.2% | 37 |
| 2024/09/11 | 27,030 | 27,030 | 26,260 | 26,260 | - | - | 22 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 26,950 | 27,035 | 26,950 | 27,030 | -420 | -1.5% | 21 |
| 2024/09/06 | 27,695 | 27,695 | 27,450 | 27,450 | -560 | -2% | 17 |
| 2024/09/05 | 27,610 | 28,010 | 27,610 | 28,010 | -295 | -1% | 12 |
| 2024/09/04 | 28,845 | 28,845 | 28,125 | 28,305 | -1,040 | -3.5% | 49 |
| 2024/09/03 | 29,320 | 29,345 | 29,320 | 29,345 | +175 | +0.6% | 19 |
| 2024/09/02 | 29,170 | 29,170 | 29,170 | 29,170 | - | - | 6 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 28,130 | 28,640 | 28,130 | 28,205 | +165 | +0.6% | 40 |
| 2024/08/28 | 28,040 | 28,040 | 28,040 | 28,040 | -240 | -0.8% | 100 |
| 2024/08/27 | 28,280 | 28,280 | 28,280 | 28,280 | +505 | +1.8% | 5 |
| 2024/08/26 | 27,840 | 27,900 | 27,775 | 27,775 | - | - | 54 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 28,185 | 28,185 | 28,185 | 28,185 | +105 | +0.4% | 3 |
101～
150
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
