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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 28,430 | 28,430 | 28,080 | 28,080 | -490 | -1.7% | 32 |
| 2024/08/20 | 29,000 | 29,000 | 28,570 | 28,570 | +220 | +0.8% | 24 |
| 2024/08/19 | 29,415 | 29,415 | 28,350 | 28,350 | -1,195 | -4% | 62 |
| 2024/08/16 | 29,605 | 29,605 | 29,070 | 29,545 | +1,325 | +4.7% | 181 |
| 2024/08/15 | 28,000 | 28,445 | 28,000 | 28,220 | +270 | +1% | 47 |
| 2024/08/14 | 27,545 | 28,005 | 27,545 | 27,950 | +470 | +1.7% | 7 |
| 2024/08/13 | 26,770 | 27,480 | 26,770 | 27,480 | +640 | +2.4% | 103 |
| 2024/08/09 | 26,700 | 26,840 | 26,700 | 26,840 | +540 | +2.1% | 7 |
| 2024/08/08 | 26,375 | 26,425 | 26,185 | 26,300 | -560 | -2.1% | 10 |
| 2024/08/07 | 25,320 | 27,560 | 25,320 | 26,860 | +1,365 | +5.4% | 43 |
| 2024/08/06 | 23,710 | 26,305 | 23,710 | 25,495 | +2,285 | +9.8% | 83 |
| 2024/08/05 | 25,390 | 27,385 | 23,210 | 23,210 | -5,000 | -17.7% | 51 |
| 2024/08/02 | 28,295 | 28,295 | 28,130 | 28,210 | -1,585 | -5.3% | 178 |
| 2024/08/01 | 30,840 | 30,840 | 29,345 | 29,795 | -1,485 | -4.7% | 27 |
| 2024/07/31 | 31,050 | 31,280 | 31,050 | 31,280 | +300 | +1% | 13 |
| 2024/07/30 | 31,160 | 31,160 | 30,980 | 30,980 | -380 | -1.2% | 2 |
| 2024/07/29 | 31,380 | 31,410 | 31,120 | 31,360 | +640 | +2.1% | 256 |
| 2024/07/26 | 30,650 | 30,890 | 30,440 | 30,720 | +690 | +2.3% | 199 |
| 2024/07/25 | 30,840 | 30,840 | 30,030 | 30,030 | -1,740 | -5.5% | 95 |
| 2024/07/24 | 32,000 | 32,060 | 31,300 | 31,770 | -600 | -1.9% | 36 |
| 2024/07/23 | 32,500 | 32,500 | 32,370 | 32,370 | -30 | -0.1% | 110 |
| 2024/07/22 | 32,610 | 32,610 | 32,400 | 32,400 | -360 | -1.1% | 305 |
| 2024/07/19 | 32,770 | 32,770 | 32,760 | 32,760 | +50 | +0.2% | 20 |
| 2024/07/18 | 32,640 | 33,180 | 32,640 | 32,710 | -630 | -1.9% | 246 |
| 2024/07/17 | 33,260 | 33,600 | 33,260 | 33,340 | -200 | -0.6% | 68 |
| 2024/07/16 | 33,130 | 33,590 | 33,130 | 33,540 | +610 | +1.9% | 107 |
| 2024/07/12 | 32,540 | 33,350 | 32,540 | 32,930 | -870 | -2.6% | 4,657 |
| 2024/07/11 | 33,960 | 33,960 | 33,700 | 33,800 | +420 | +1.3% | 5 |
| 2024/07/10 | 33,610 | 33,700 | 33,380 | 33,380 | +190 | +0.6% | 33 |
| 2024/07/09 | 33,170 | 33,190 | 33,170 | 33,190 | +20 | +0.1% | 21 |
| 2024/07/08 | 33,420 | 33,420 | 33,170 | 33,170 | -630 | -1.9% | 32 |
| 2024/07/05 | 33,800 | 33,800 | 33,800 | 33,800 | -30 | -0.1% | 5 |
| 2024/07/04 | 33,600 | 33,830 | 33,600 | 33,830 | +230 | +0.7% | 17 |
| 2024/07/03 | 33,600 | 33,600 | 33,600 | 33,600 | ±0 | ±0% | 15 |
| 2024/07/02 | 33,220 | 33,600 | 33,220 | 33,600 | +260 | +0.8% | 67 |
| 2024/07/01 | 33,350 | 33,350 | 33,340 | 33,340 | +360 | +1.1% | 172 |
| 2024/06/28 | 32,830 | 32,980 | 32,420 | 32,980 | +800 | +2.5% | 736 |
| 2024/06/27 | 32,180 | 32,180 | 32,180 | 32,180 | +290 | +0.9% | 40 |
| 2024/06/26 | 31,890 | 32,000 | 31,890 | 31,890 | +110 | +0.3% | 98 |
| 2024/06/25 | 31,370 | 31,780 | 31,370 | 31,780 | +590 | +1.9% | 70 |
| 2024/06/24 | 31,640 | 31,740 | 31,180 | 31,190 | +390 | +1.3% | 182 |
| 2024/06/21 | 31,410 | 31,410 | 30,800 | 30,800 | -70 | -0.2% | 118 |
| 2024/06/20 | 30,550 | 30,870 | 30,450 | 30,870 | +280 | +0.9% | 8 |
| 2024/06/19 | 30,590 | 30,590 | 30,590 | 30,590 | -130 | -0.4% | 5 |
| 2024/06/18 | 30,550 | 31,030 | 30,550 | 30,720 | -180 | -0.6% | 30 |
| 2024/06/17 | 30,630 | 30,900 | 30,630 | 30,900 | +80 | +0.3% | 66 |
| 2024/06/14 | 30,810 | 30,820 | 30,810 | 30,820 | -270 | -0.9% | 15 |
| 2024/06/13 | 31,100 | 31,110 | 31,090 | 31,090 | -480 | -1.5% | 6 |
| 2024/06/12 | 31,410 | 31,590 | 31,410 | 31,570 | -480 | -1.5% | 12 |
| 2024/06/11 | 32,050 | 32,080 | 32,040 | 32,050 | +830 | +2.7% | 393 |
151～
200
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
