35,710
±0 (0.00%)
株価：2026/07/27 13:58
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ニッチトップ 中小型日本株（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 |
|---|---|---|---|---|---|---|---|
| 2026/07/27 | 38,510 | 38,510 | 35,710 | 35,710 | - | - | 12 |
| 2026/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/21 | 31,940 | 31,940 | 31,510 | 31,510 | - | - | 11 |
| 2026/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/13 | 32,590 | 32,590 | 32,590 | 32,590 | - | - | 11 |
| 2026/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/09 | 31,660 | 32,260 | 31,550 | 32,260 | -140 | -0.4% | 39 |
| 2026/07/08 | 32,230 | 32,400 | 32,230 | 32,400 | -210 | -0.6% | 3 |
| 2026/07/07 | 33,010 | 33,010 | 32,610 | 32,610 | +280 | +0.9% | 4 |
| 2026/07/06 | 33,120 | 33,120 | 32,330 | 32,330 | +300 | +0.9% | 11 |
| 2026/07/03 | 32,030 | 32,030 | 32,030 | 32,030 | - | - | 1 |
| 2026/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/29 | 32,220 | 32,220 | 31,330 | 31,330 | +120 | +0.4% | 4 |
| 2026/06/26 | 31,000 | 31,210 | 31,000 | 31,210 | - | - | 3 |
| 2026/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/24 | 31,860 | 31,860 | 31,700 | 31,700 | -210 | -0.7% | 8 |
| 2026/06/23 | 31,940 | 31,940 | 31,910 | 31,910 | -90 | -0.3% | 3 |
| 2026/06/22 | 32,510 | 32,510 | 32,000 | 32,000 | - | - | 2 |
| 2026/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/15 | 31,810 | 31,810 | 31,810 | 31,810 | +700 | +2.3% | 1 |
| 2026/06/12 | 31,110 | 31,110 | 31,110 | 31,110 | +370 | +1.2% | 1 |
| 2026/06/11 | 30,740 | 30,740 | 30,740 | 30,740 | -130 | -0.4% | 2 |
| 2026/06/10 | 30,870 | 30,870 | 30,870 | 30,870 | -700 | -2.2% | 20 |
| 2026/06/09 | 31,570 | 31,570 | 31,570 | 31,570 | -400 | -1.3% | 1 |
| 2026/06/08 | 31,970 | 31,970 | 31,970 | 31,970 | ±0 | ±0% | 2 |
| 2026/06/05 | 31,970 | 31,970 | 31,970 | 31,970 | -60 | -0.2% | 6 |
| 2026/06/04 | 32,030 | 32,030 | 32,030 | 32,030 | +150 | +0.5% | 1 |
| 2026/06/03 | 31,880 | 31,880 | 31,880 | 31,880 | - | - | 50 |
| 2026/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/01 | 32,170 | 32,170 | 32,170 | 32,170 | - | - | 1 |
| 2026/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/27 | 31,600 | 31,600 | 31,600 | 31,600 | - | - | 1 |
| 2026/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/25 | 32,270 | 32,270 | 32,100 | 32,110 | +220 | +0.7% | 56 |
| 2026/05/22 | 31,780 | 31,890 | 31,780 | 31,890 | - | - | 6 |
| 2026/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/18 | 32,180 | 32,180 | 32,180 | 32,180 | -130 | -0.4% | 1 |
1～
50
件表示中 / 1720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
