株価:2025/08/22 09:28
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 |
---|---|---|---|---|---|---|---|
2019/04/16 | 10,470 | 10,560 | 10,470 | 10,500 | -10 | -0.1% | 21,940 |
2019/04/15 | 10,420 | 10,540 | 10,420 | 10,510 | +150 | +1.4% | 550 |
2019/04/12 | 10,380 | 10,380 | 10,360 | 10,360 | +80 | +0.8% | 280 |
2019/04/11 | 10,280 | 10,280 | 10,280 | 10,280 | -70 | -0.7% | 200 |
2019/04/10 | 10,400 | 10,400 | 10,330 | 10,350 | - | - | 269 |
2019/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/08 | 10,640 | 10,640 | 10,510 | 10,510 | -80 | -0.8% | 210 |
2019/04/05 | 10,500 | 10,610 | 10,500 | 10,590 | +80 | +0.8% | 708 |
2019/04/04 | 10,510 | 10,510 | 10,510 | 10,510 | ±0 | ±0% | 92 |
2019/04/03 | 10,500 | 10,510 | 10,500 | 10,510 | +100 | +1% | 1,308 |
2019/04/02 | 10,460 | 10,460 | 10,410 | 10,410 | +10 | +0.1% | 127 |
2019/04/01 | 10,320 | 10,400 | 10,320 | 10,400 | +180 | +1.8% | 165 |
2019/03/29 | 10,120 | 10,220 | 10,110 | 10,220 | +170 | +1.7% | 344 |
2019/03/28 | 10,050 | 10,050 | 10,050 | 10,050 | -120 | -1.2% | 100 |
2019/03/27 | 10,140 | 10,170 | 10,140 | 10,170 | -20 | -0.2% | 152 |
2019/03/26 | 10,190 | 10,210 | 10,190 | 10,190 | +210 | +2.1% | 2,131 |
2019/03/25 | 9,980 | 9,980 | 9,980 | 9,980 | -260 | -2.5% | 90 |
2019/03/22 | 10,240 | 10,240 | 10,240 | 10,240 | -80 | -0.8% | 1 |
2019/03/20 | 10,320 | 10,320 | 10,320 | 10,320 | +20 | +0.2% | 320 |
2019/03/19 | 10,290 | 10,300 | 10,290 | 10,300 | +30 | +0.3% | 300 |
2019/03/18 | 10,270 | 10,270 | 10,270 | 10,270 | - | - | 200 |
2019/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/14 | 10,200 | 10,200 | 10,160 | 10,160 | - | - | 390 |
2019/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/12 | 10,250 | 10,250 | 10,250 | 10,250 | +130 | +1.3% | 200 |
2019/03/11 | 10,020 | 10,120 | 10,020 | 10,120 | +130 | +1.3% | 2 |
2019/03/08 | 9,990 | 9,990 | 9,990 | 9,990 | -370 | -3.6% | 2 |
2019/03/07 | 10,360 | 10,360 | 10,360 | 10,360 | -40 | -0.4% | 1 |
2019/03/06 | 10,530 | 10,530 | 10,400 | 10,400 | -20 | -0.2% | 2,048 |
2019/03/05 | 10,570 | 10,570 | 10,420 | 10,420 | -150 | -1.4% | 40 |
2019/03/04 | 10,460 | 10,570 | 10,460 | 10,570 | +200 | +1.9% | 4,602 |
2019/03/01 | 10,370 | 10,370 | 10,370 | 10,370 | +10 | +0.1% | 3 |
2019/02/28 | 10,360 | 10,360 | 10,360 | 10,360 | - | - | 1,004 |
2019/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/26 | 10,430 | 10,430 | 10,430 | 10,430 | +30 | +0.3% | 9 |
2019/02/25 | 10,400 | 10,400 | 10,400 | 10,400 | +40 | +0.4% | 100 |
2019/02/22 | 10,360 | 10,360 | 10,360 | 10,360 | -40 | -0.4% | 11 |
2019/02/21 | 10,320 | 10,400 | 10,320 | 10,400 | -10 | -0.1% | 1,090 |
2019/02/20 | 10,400 | 10,490 | 10,400 | 10,410 | +20 | +0.2% | 670 |
2019/02/19 | 10,320 | 10,390 | 10,320 | 10,390 | +40 | +0.4% | 1,701 |
2019/02/18 | 10,170 | 10,350 | 10,170 | 10,350 | +220 | +2.2% | 194 |
2019/02/15 | 10,130 | 10,130 | 10,130 | 10,130 | -160 | -1.6% | 1,000 |
2019/02/14 | 10,300 | 10,300 | 10,290 | 10,290 | +60 | +0.6% | 300 |
2019/02/13 | 10,330 | 10,330 | 10,230 | 10,230 | +120 | +1.2% | 253 |
2019/02/12 | 9,920 | 10,110 | 9,920 | 10,110 | +300 | +3.1% | 45 |
2019/02/08 | 9,900 | 9,900 | 9,810 | 9,810 | -380 | -3.7% | 121 |
2019/02/07 | 10,120 | 10,190 | 10,120 | 10,190 | +10 | +0.1% | 60 |
2019/02/06 | 10,180 | 10,180 | 10,180 | 10,180 | -10 | -0.1% | 100 |
2019/02/05 | 10,190 | 10,190 | 10,190 | 10,190 | - | - | 30 |
2019/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
1551~
1600
件表示中 / 1816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