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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2024/01/22 | 25,700 | 26,075 | 25,635 | 26,075 | +475 | +1.9% | 328 |
| 2024/01/19 | 25,600 | 25,600 | 25,600 | 25,600 | +45 | +0.2% | 10 |
| 2024/01/18 | 25,920 | 25,960 | 25,360 | 25,555 | -265 | -1% | 118 |
| 2024/01/17 | 25,475 | 25,905 | 25,450 | 25,820 | +485 | +1.9% | 111 |
| 2024/01/16 | 25,160 | 25,465 | 25,005 | 25,335 | +360 | +1.4% | 71 |
| 2024/01/15 | 24,960 | 25,495 | 24,740 | 24,975 | +15 | +0.1% | 117 |
| 2024/01/12 | 24,665 | 24,960 | 24,665 | 24,960 | +255 | +1% | 124 |
| 2024/01/11 | 25,150 | 25,150 | 24,705 | 24,705 | +510 | +2.1% | 107 |
| 2024/01/10 | 24,475 | 24,475 | 24,115 | 24,195 | +315 | +1.3% | 135 |
| 2024/01/09 | 24,575 | 24,575 | 23,820 | 23,880 | -320 | -1.3% | 612 |
| 2024/01/05 | 24,140 | 24,200 | 24,000 | 24,200 | +775 | +3.3% | 426 |
| 2024/01/04 | 22,810 | 23,425 | 22,810 | 23,425 | - | - | 161 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 22,905 | 22,905 | 22,530 | 22,745 | -490 | -2.1% | 50 |
| 2023/12/27 | 23,235 | 23,235 | 23,235 | 23,235 | +535 | +2.4% | 3 |
| 2023/12/26 | 22,700 | 22,700 | 22,700 | 22,700 | -270 | -1.2% | 1 |
| 2023/12/25 | 22,800 | 22,995 | 22,800 | 22,970 | +270 | +1.2% | 10 |
| 2023/12/22 | 22,580 | 22,700 | 22,485 | 22,700 | +115 | +0.5% | 10 |
| 2023/12/21 | 22,575 | 22,585 | 22,575 | 22,585 | -620 | -2.7% | 13 |
| 2023/12/20 | 22,850 | 23,205 | 22,850 | 23,205 | - | - | 11 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 22,755 | 22,755 | 22,365 | 22,750 | -375 | -1.6% | 8 |
| 2023/12/14 | 23,125 | 23,125 | 23,125 | 23,125 | -150 | -0.6% | 4 |
| 2023/12/13 | 23,275 | 23,275 | 23,275 | 23,275 | - | - | 20 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 23,355 | 23,805 | 23,355 | 23,805 | +700 | +3% | 36 |
| 2023/12/08 | 23,460 | 23,460 | 23,105 | 23,105 | - | - | 52 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 23,675 | 24,165 | 23,675 | 24,165 | +80 | +0.3% | 2 |
| 2023/12/01 | 23,970 | 24,085 | 23,970 | 24,085 | +335 | +1.4% | 223 |
| 2023/11/30 | 23,750 | 23,750 | 23,750 | 23,750 | - | - | 63 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 24,700 | 24,700 | 24,700 | 24,700 | -10 | ±0% | 1 |
| 2023/11/27 | 24,375 | 24,710 | 24,375 | 24,710 | +445 | +1.8% | 104 |
| 2023/11/24 | 24,265 | 24,265 | 24,265 | 24,265 | -35 | -0.1% | 10 |
| 2023/11/22 | 23,835 | 24,300 | 23,835 | 24,300 | +220 | +0.9% | 4 |
| 2023/11/21 | 24,180 | 24,180 | 24,080 | 24,080 | -285 | -1.2% | 38 |
| 2023/11/20 | 24,200 | 24,580 | 24,180 | 24,365 | +185 | +0.8% | 39 |
| 2023/11/17 | 24,105 | 24,180 | 24,105 | 24,180 | - | - | 210 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 1634件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
