41,500
±0 (0.00%)
株価：2025/08/22 13:25
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 日本株配当貴族（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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 34,560 | 35,000 | 34,560 | 35,000 | - | - | 4 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 34,560 | 34,560 | 34,560 | 34,560 | - | - | 5 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 34,210 | 34,210 | 34,210 | 34,210 | -260 | -0.8% | 5 |
| 2024/10/21 | 34,590 | 34,590 | 34,470 | 34,470 | +350 | +1% | 12 |
| 2024/10/18 | 34,270 | 34,500 | 34,120 | 34,120 | - | - | 54 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 33,990 | 33,990 | 33,990 | 33,990 | +310 | +0.9% | 5 |
| 2024/10/08 | 34,230 | 34,230 | 33,680 | 33,680 | -480 | -1.4% | 14 |
| 2024/10/07 | 34,160 | 34,160 | 34,160 | 34,160 | +800 | +2.4% | 12 |
| 2024/10/04 | 33,310 | 33,370 | 33,310 | 33,360 | -280 | -0.8% | 115 |
| 2024/10/03 | 33,410 | 33,640 | 33,410 | 33,640 | +1,190 | +3.7% | 12 |
| 2024/10/02 | 32,900 | 32,900 | 32,450 | 32,450 | -10 | ±0% | 15 |
| 2024/10/01 | 32,460 | 32,460 | 32,460 | 32,460 | +510 | +1.6% | 1 |
| 2024/09/30 | 32,300 | 32,410 | 31,950 | 31,950 | -1,050 | -3.2% | 24 |
| 2024/09/27 | 32,590 | 33,000 | 32,590 | 33,000 | +200 | +0.6% | 93 |
| 2024/09/26 | 32,770 | 32,800 | 32,770 | 32,800 | +580 | +1.8% | 32 |
| 2024/09/25 | 32,220 | 32,220 | 32,220 | 32,220 | +190 | +0.6% | 60 |
| 2024/09/24 | 32,090 | 32,400 | 32,030 | 32,030 | +320 | +1% | 14 |
| 2024/09/20 | 32,050 | 32,050 | 31,670 | 31,710 | -130 | -0.4% | 4 |
| 2024/09/19 | 31,600 | 31,840 | 31,600 | 31,840 | +560 | +1.8% | 4 |
| 2024/09/18 | 31,280 | 31,280 | 31,280 | 31,280 | - | - | 1 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 31,320 | 31,620 | 31,180 | 31,180 | +330 | +1.1% | 25 |
| 2024/09/11 | 30,860 | 30,860 | 30,850 | 30,850 | -820 | -2.6% | 4 |
| 2024/09/10 | 31,670 | 31,670 | 31,670 | 31,670 | +200 | +0.6% | 1 |
| 2024/09/09 | 30,990 | 31,530 | 30,990 | 31,470 | -250 | -0.8% | 21 |
| 2024/09/06 | 31,720 | 31,720 | 31,720 | 31,720 | -160 | -0.5% | 21 |
| 2024/09/05 | 31,910 | 31,910 | 31,880 | 31,880 | -340 | -1.1% | 1,405 |
| 2024/09/04 | 32,530 | 32,530 | 32,220 | 32,220 | - | - | 10 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 32,780 | 32,780 | 32,650 | 32,650 | - | - | 21 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 32,370 | 32,370 | 32,080 | 32,080 | - | - | 10 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 31,910 | 32,090 | 31,910 | 32,090 | +250 | +0.8% | 24 |
| 2024/08/26 | 31,840 | 31,840 | 31,840 | 31,840 | -570 | -1.8% | 4 |
| 2024/08/23 | 32,410 | 32,410 | 32,410 | 32,410 | - | - | 1 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 31,880 | 31,880 | 31,880 | 31,880 | -570 | -1.8% | 1 |
| 2024/08/20 | 32,590 | 32,590 | 32,450 | 32,450 | +540 | +1.7% | 3 |
| 2024/08/19 | 32,460 | 32,460 | 31,910 | 31,910 | -630 | -1.9% | 39 |
| 2024/08/16 | 32,670 | 32,670 | 32,520 | 32,540 | +490 | +1.5% | 13 |
| 2024/08/15 | 31,840 | 32,050 | 31,760 | 32,050 | +530 | +1.7% | 11 |
201～
250
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
