36,010
±0 (0.00%)
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 31,260 | 31,890 | 31,200 | 31,890 | +630 | +2% | 160 |
| 2024/05/30 | 31,260 | 31,260 | 30,540 | 31,260 | -20 | -0.1% | 32 |
| 2024/05/29 | 31,280 | 31,290 | 31,270 | 31,280 | +340 | +1.1% | 11 |
| 2024/05/28 | 31,000 | 31,360 | 30,940 | 30,940 | +230 | +0.7% | 46 |
| 2024/05/27 | 30,720 | 30,720 | 30,710 | 30,710 | +130 | +0.4% | 12 |
| 2024/05/24 | 30,930 | 30,930 | 30,450 | 30,580 | -10 | ±0% | 41 |
| 2024/05/23 | 31,050 | 31,050 | 30,490 | 30,590 | -630 | -2% | 76 |
| 2024/05/22 | 31,340 | 31,340 | 31,210 | 31,220 | -270 | -0.9% | 8 |
| 2024/05/21 | 31,570 | 31,570 | 31,040 | 31,490 | +190 | +0.6% | 15 |
| 2024/05/20 | 30,800 | 31,310 | 30,560 | 31,300 | +790 | +2.6% | 70 |
| 2024/05/17 | 30,510 | 30,510 | 30,400 | 30,510 | +370 | +1.2% | 20 |
| 2024/05/16 | 30,790 | 30,790 | 30,140 | 30,140 | -740 | -2.4% | 23 |
| 2024/05/15 | 31,140 | 31,180 | 30,880 | 30,880 | +10 | ±0% | 24 |
| 2024/05/14 | 31,050 | 31,090 | 30,240 | 30,870 | -70 | -0.2% | 262 |
| 2024/05/13 | 30,830 | 31,080 | 30,320 | 30,940 | +180 | +0.6% | 239 |
| 2024/05/10 | 30,570 | 30,870 | 30,570 | 30,760 | +610 | +2% | 122 |
| 2024/05/09 | 30,570 | 30,570 | 30,150 | 30,150 | -210 | -0.7% | 25 |
| 2024/05/08 | 30,180 | 30,420 | 30,180 | 30,360 | +180 | +0.6% | 18 |
| 2024/05/07 | 30,670 | 30,670 | 30,130 | 30,180 | -300 | -1% | 58 |
| 2024/05/02 | 30,600 | 30,600 | 30,130 | 30,480 | -220 | -0.7% | 121 |
| 2024/05/01 | 30,500 | 30,700 | 30,500 | 30,700 | +90 | +0.3% | 5 |
| 2024/04/30 | 30,510 | 30,890 | 30,500 | 30,610 | +300 | +1% | 591 |
| 2024/04/26 | 29,945 | 30,310 | 29,815 | 30,310 | +510 | +1.7% | 5 |
| 2024/04/25 | 29,800 | 30,190 | 29,800 | 29,800 | -80 | -0.3% | 17 |
| 2024/04/24 | 29,790 | 29,900 | 29,790 | 29,880 | - | - | 18 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 29,500 | 29,500 | 29,410 | 29,410 | +75 | +0.3% | 260 |
| 2024/04/19 | 29,050 | 29,600 | 28,955 | 29,335 | -175 | -0.6% | 8 |
| 2024/04/18 | 28,955 | 29,520 | 28,955 | 29,510 | -290 | -1% | 11 |
| 2024/04/17 | 29,800 | 29,800 | 29,800 | 29,800 | -100 | -0.3% | 1 |
| 2024/04/16 | 29,900 | 29,900 | 29,900 | 29,900 | -100 | -0.3% | 280 |
| 2024/04/15 | 30,000 | 30,000 | 29,980 | 30,000 | ±0 | ±0% | 60 |
| 2024/04/12 | 29,890 | 30,000 | 29,890 | 30,000 | +110 | +0.4% | 21 |
| 2024/04/11 | 29,265 | 29,890 | 29,265 | 29,890 | +145 | +0.5% | 17 |
| 2024/04/10 | 29,555 | 29,745 | 29,555 | 29,745 | -210 | -0.7% | 23 |
| 2024/04/09 | 30,000 | 30,000 | 29,935 | 29,955 | +755 | +2.6% | 10 |
| 2024/04/08 | 29,680 | 29,680 | 29,180 | 29,200 | - | - | 37 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 29,320 | 29,320 | 29,320 | 29,320 | +500 | +1.7% | 2 |
| 2024/04/03 | 28,505 | 29,090 | 28,505 | 28,820 | -415 | -1.4% | 153 |
| 2024/04/02 | 29,235 | 29,235 | 29,235 | 29,235 | +105 | +0.4% | 3 |
| 2024/04/01 | 29,895 | 29,895 | 28,750 | 29,130 | -745 | -2.5% | 37 |
| 2024/03/29 | 29,875 | 29,875 | 29,875 | 29,875 | +330 | +1.1% | 33 |
| 2024/03/28 | 29,600 | 29,625 | 29,545 | 29,545 | -310 | -1% | 1,339 |
| 2024/03/27 | 29,290 | 29,855 | 29,290 | 29,855 | +820 | +2.8% | 45 |
| 2024/03/26 | 29,200 | 29,200 | 28,945 | 29,035 | -95 | -0.3% | 19 |
| 2024/03/25 | 29,130 | 29,130 | 29,130 | 29,130 | - | - | 2 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 29,255 | 29,255 | 28,680 | 28,865 | +685 | +2.4% | 552 |
301～
350
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
