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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/29 | 15,595 | 15,680 | 15,595 | 15,680 | +85 | +0.5% | 5 |
2023/03/28 | 15,595 | 15,595 | 15,595 | 15,595 | -55 | -0.4% | 16 |
2023/03/27 | 15,650 | 15,650 | 15,650 | 15,650 | +125 | +0.8% | 7 |
2023/03/24 | 15,560 | 15,560 | 15,500 | 15,525 | -105 | -0.7% | 7 |
2023/03/23 | 15,630 | 15,630 | 15,630 | 15,630 | -250 | -1.6% | 1 |
2023/03/22 | 15,905 | 15,905 | 15,565 | 15,880 | +315 | +2% | 7 |
2023/03/20 | 15,720 | 15,720 | 15,565 | 15,565 | - | - | 10 |
2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/16 | 15,380 | 15,870 | 15,380 | 15,870 | -285 | -1.8% | 55 |
2023/03/15 | 16,570 | 16,570 | 16,110 | 16,155 | -25 | -0.2% | 214 |
2023/03/14 | 16,460 | 16,460 | 15,905 | 16,180 | -680 | -4% | 7 |
2023/03/13 | 17,065 | 17,065 | 16,780 | 16,860 | -360 | -2.1% | 18 |
2023/03/10 | 17,690 | 17,690 | 17,220 | 17,220 | -715 | -4% | 52 |
2023/03/09 | 17,860 | 17,935 | 17,795 | 17,935 | +435 | +2.5% | 616 |
2023/03/08 | 17,430 | 17,500 | 17,430 | 17,500 | +295 | +1.7% | 145 |
2023/03/07 | 17,125 | 17,210 | 17,125 | 17,205 | -10 | -0.1% | 836 |
2023/03/06 | 17,120 | 17,215 | 17,110 | 17,215 | - | - | 50 |
2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/01 | 17,180 | 17,180 | 16,970 | 16,970 | +25 | +0.1% | 49 |
2023/02/28 | 16,980 | 17,000 | 16,945 | 16,945 | -30 | -0.2% | 212 |
2023/02/27 | 16,865 | 16,975 | 16,865 | 16,975 | +420 | +2.5% | 40 |
2023/02/24 | 16,890 | 16,890 | 16,555 | 16,555 | -310 | -1.8% | 31 |
2023/02/22 | 16,865 | 16,865 | 16,865 | 16,865 | +205 | +1.2% | 600 |
2023/02/21 | 16,660 | 16,660 | 16,625 | 16,660 | ±0 | ±0% | 53 |
2023/02/20 | 16,510 | 16,660 | 16,510 | 16,660 | -85 | -0.5% | 13 |
2023/02/17 | 16,280 | 16,745 | 16,280 | 16,745 | +105 | +0.6% | 33 |
2023/02/16 | 16,300 | 16,640 | 16,300 | 16,640 | +465 | +2.9% | 30 |
2023/02/15 | 16,275 | 16,470 | 16,175 | 16,175 | +35 | +0.2% | 314 |
2023/02/14 | 16,140 | 16,140 | 16,140 | 16,140 | +40 | +0.2% | 18 |
2023/02/13 | 15,840 | 16,100 | 15,840 | 16,100 | +315 | +2% | 1,066 |
2023/02/10 | 16,085 | 16,085 | 15,785 | 15,785 | +100 | +0.6% | 615 |
2023/02/09 | 15,720 | 15,720 | 15,685 | 15,685 | +15 | +0.1% | 6 |
2023/02/08 | 15,670 | 15,670 | 15,670 | 15,670 | -275 | -1.7% | 3 |
2023/02/07 | 15,945 | 15,945 | 15,945 | 15,945 | +55 | +0.3% | 1 |
2023/02/06 | 15,610 | 15,890 | 15,610 | 15,890 | +790 | +5.2% | 587 |
2023/02/03 | 15,100 | 15,100 | 15,100 | 15,100 | -180 | -1.2% | 10 |
2023/02/02 | 15,280 | 15,280 | 15,280 | 15,280 | - | - | 21 |
2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/31 | 15,785 | 15,785 | 15,535 | 15,535 | - | - | 3 |
2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/27 | 15,580 | 15,580 | 15,580 | 15,580 | - | - | 34 |
2023/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
401~
450
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