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 |
|---|---|---|---|---|---|---|---|
| 2023/08/23 | 21,405 | 21,500 | 21,405 | 21,495 | +120 | +0.6% | 41 |
| 2023/08/22 | 21,375 | 21,375 | 21,375 | 21,375 | +265 | +1.3% | 1 |
| 2023/08/21 | 21,110 | 21,110 | 21,110 | 21,110 | +35 | +0.2% | 21 |
| 2023/08/18 | 21,085 | 21,320 | 21,075 | 21,075 | -605 | -2.8% | 143 |
| 2023/08/17 | 21,680 | 21,680 | 21,680 | 21,680 | - | - | 10 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 21,905 | 21,905 | 21,470 | 21,470 | -30 | -0.1% | 132 |
| 2023/08/14 | 21,500 | 21,900 | 21,500 | 21,500 | +340 | +1.6% | 66 |
| 2023/08/10 | 21,005 | 21,160 | 21,005 | 21,160 | +225 | +1.1% | 611 |
| 2023/08/09 | 20,935 | 20,935 | 20,935 | 20,935 | -35 | -0.2% | 121 |
| 2023/08/08 | 21,270 | 21,315 | 20,970 | 20,970 | +185 | +0.9% | 23 |
| 2023/08/07 | 20,785 | 20,785 | 20,785 | 20,785 | -220 | -1% | 4 |
| 2023/08/04 | 21,005 | 21,005 | 21,005 | 21,005 | +5 | ±0% | 10 |
| 2023/08/03 | 21,000 | 21,000 | 21,000 | 21,000 | - | - | 3 |
| 2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/01 | 21,380 | 21,380 | 21,380 | 21,380 | +365 | +1.7% | 2 |
| 2023/07/31 | 20,950 | 21,015 | 20,950 | 21,015 | +890 | +4.4% | 21 |
| 2023/07/28 | 20,305 | 20,305 | 20,125 | 20,125 | -170 | -0.8% | 217 |
| 2023/07/27 | 20,295 | 20,295 | 20,295 | 20,295 | - | - | 4 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 20,425 | 20,475 | 20,425 | 20,475 | -265 | -1.3% | 68 |
| 2023/07/24 | 20,315 | 20,760 | 20,315 | 20,740 | +335 | +1.6% | 61 |
| 2023/07/21 | 20,255 | 20,460 | 20,255 | 20,405 | +280 | +1.4% | 24 |
| 2023/07/20 | 20,010 | 20,270 | 20,010 | 20,125 | +315 | +1.6% | 2,010 |
| 2023/07/19 | 19,810 | 19,810 | 19,810 | 19,810 | +370 | +1.9% | 1 |
| 2023/07/18 | 19,440 | 19,440 | 19,440 | 19,440 | - | - | 1 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/12 | 19,355 | 19,355 | 19,355 | 19,355 | -665 | -3.3% | 55 |
| 2023/07/11 | 20,020 | 20,020 | 20,020 | 20,020 | -330 | -1.6% | 20 |
| 2023/07/10 | 20,645 | 20,645 | 20,345 | 20,350 | - | - | 6 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 20,730 | 20,730 | 20,730 | 20,730 | +70 | +0.3% | 20 |
| 2023/07/05 | 20,660 | 20,660 | 20,660 | 20,660 | -95 | -0.5% | 6 |
| 2023/07/04 | 20,870 | 20,870 | 20,755 | 20,755 | +75 | +0.4% | 46 |
| 2023/07/03 | 20,530 | 20,980 | 20,530 | 20,680 | -160 | -0.8% | 240 |
| 2023/06/30 | 20,835 | 20,840 | 20,805 | 20,840 | - | - | 130 |
| 2023/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/28 | 20,190 | 20,190 | 20,190 | 20,190 | +155 | +0.8% | 2 |
| 2023/06/27 | 20,230 | 20,335 | 20,035 | 20,035 | -360 | -1.8% | 82 |
| 2023/06/26 | 20,390 | 20,395 | 20,390 | 20,395 | +165 | +0.8% | 22 |
| 2023/06/23 | 19,815 | 20,265 | 19,815 | 20,230 | -15 | -0.1% | 102 |
| 2023/06/22 | 19,900 | 20,245 | 19,900 | 20,245 | +440 | +2.2% | 42 |
| 2023/06/21 | 19,800 | 19,810 | 19,800 | 19,805 | - | - | 611 |
| 2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/19 | 19,795 | 19,800 | 19,795 | 19,800 | +380 | +2% | 5 |
| 2023/06/16 | 19,490 | 19,490 | 19,420 | 19,420 | -470 | -2.4% | 5 |
| 2023/06/15 | 19,500 | 19,890 | 19,425 | 19,890 | +525 | +2.7% | 57 |
| 2023/06/14 | 19,265 | 19,365 | 19,265 | 19,365 | +415 | +2.2% | 46 |
| 2023/06/13 | 18,980 | 18,980 | 18,950 | 18,950 | -45 | -0.2% | 84 |
201～
250
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
