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 |
|---|---|---|---|---|---|---|---|
| 2023/06/12 | 19,000 | 19,000 | 18,995 | 18,995 | -30 | -0.2% | 3 |
| 2023/06/09 | 19,025 | 19,025 | 19,025 | 19,025 | +370 | +2% | 6 |
| 2023/06/08 | 19,000 | 19,215 | 18,655 | 18,655 | -380 | -2% | 40 |
| 2023/06/07 | 19,330 | 19,330 | 19,035 | 19,035 | +380 | +2% | 55 |
| 2023/06/06 | 18,700 | 19,060 | 18,650 | 18,655 | -110 | -0.6% | 66 |
| 2023/06/05 | 18,780 | 18,780 | 18,765 | 18,765 | +470 | +2.6% | 6 |
| 2023/06/02 | 18,295 | 18,295 | 18,295 | 18,295 | - | - | 4 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 18,235 | 18,235 | 18,235 | 18,235 | -220 | -1.2% | 5 |
| 2023/05/30 | 18,455 | 18,455 | 18,455 | 18,455 | -320 | -1.7% | 80 |
| 2023/05/29 | 18,600 | 18,775 | 18,540 | 18,775 | - | - | 222 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 18,315 | 18,540 | 18,100 | 18,125 | -95 | -0.5% | 1,349 |
| 2023/05/22 | 18,245 | 18,245 | 18,100 | 18,220 | +120 | +0.7% | 402 |
| 2023/05/19 | 18,560 | 18,560 | 18,100 | 18,100 | +125 | +0.7% | 112 |
| 2023/05/18 | 18,020 | 18,405 | 17,870 | 17,975 | +215 | +1.2% | 1,336 |
| 2023/05/17 | 17,620 | 17,760 | 17,620 | 17,760 | +165 | +0.9% | 704 |
| 2023/05/16 | 17,595 | 17,595 | 17,595 | 17,595 | +100 | +0.6% | 1 |
| 2023/05/15 | 17,395 | 17,495 | 17,395 | 17,495 | +395 | +2.3% | 36 |
| 2023/05/12 | 17,100 | 17,100 | 17,100 | 17,100 | - | - | 40 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 17,340 | 17,705 | 17,295 | 17,370 | +100 | +0.6% | 1,142 |
| 2023/05/09 | 17,270 | 17,270 | 17,270 | 17,270 | -170 | -1% | 4 |
| 2023/05/08 | 17,440 | 17,440 | 17,440 | 17,440 | -260 | -1.5% | 71 |
| 2023/05/02 | 17,700 | 17,700 | 17,700 | 17,700 | -70 | -0.4% | 1 |
| 2023/05/01 | 17,770 | 17,770 | 17,770 | 17,770 | +670 | +3.9% | 1 |
| 2023/04/28 | 17,100 | 17,100 | 17,100 | 17,100 | - | - | 22 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/24 | 17,130 | 17,130 | 17,105 | 17,105 | +370 | +2.2% | 8 |
| 2023/04/21 | 16,735 | 16,735 | 16,735 | 16,735 | -140 | -0.8% | 30 |
| 2023/04/20 | 16,875 | 16,875 | 16,875 | 16,875 | -40 | -0.2% | 1 |
| 2023/04/19 | 16,915 | 16,915 | 16,915 | 16,915 | +120 | +0.7% | 1 |
| 2023/04/18 | 16,800 | 16,805 | 16,795 | 16,795 | +165 | +1% | 28 |
| 2023/04/17 | 16,600 | 16,630 | 16,600 | 16,630 | +135 | +0.8% | 26 |
| 2023/04/14 | 16,600 | 16,600 | 16,495 | 16,495 | -105 | -0.6% | 2 |
| 2023/04/13 | 16,600 | 16,600 | 16,600 | 16,600 | -200 | -1.2% | 1 |
| 2023/04/12 | 16,845 | 16,845 | 16,800 | 16,800 | - | - | 4 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 16,100 | 16,100 | 16,065 | 16,065 | +115 | +0.7% | 11 |
| 2023/04/07 | 15,950 | 15,950 | 15,950 | 15,950 | +150 | +0.9% | 4 |
| 2023/04/06 | 15,715 | 15,800 | 15,715 | 15,800 | -540 | -3.3% | 22 |
| 2023/04/05 | 16,340 | 16,340 | 16,340 | 16,340 | - | - | 1 |
| 2023/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/03 | 16,340 | 16,340 | 16,340 | 16,340 | -140 | -0.8% | 2 |
| 2023/03/31 | 16,480 | 16,480 | 16,480 | 16,480 | - | - | 20 |
| 2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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
