36,250
±0 (0.00%)
株価：2024/11/22 14:01
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 29,350 | 29,350 | 29,350 | 29,350 | - | - | 3 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 29,375 | 29,375 | 29,375 | 29,375 | - | - | 12 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 29,500 | 29,500 | 29,035 | 29,035 | -495 | -1.7% | 30 |
| 2024/01/23 | 29,420 | 29,530 | 29,420 | 29,530 | +270 | +0.9% | 7 |
| 2024/01/22 | 29,260 | 29,260 | 29,260 | 29,260 | +135 | +0.5% | 1 |
| 2024/01/19 | 29,125 | 29,125 | 29,125 | 29,125 | ±0 | ±0% | 1 |
| 2024/01/18 | 29,230 | 29,230 | 28,900 | 29,125 | -60 | -0.2% | 16 |
| 2024/01/17 | 29,000 | 29,185 | 29,000 | 29,185 | +335 | +1.2% | 22 |
| 2024/01/16 | 28,850 | 28,850 | 28,850 | 28,850 | ±0 | ±0% | 2 |
| 2024/01/15 | 28,640 | 28,875 | 28,625 | 28,850 | +225 | +0.8% | 20 |
| 2024/01/12 | 28,625 | 28,625 | 28,625 | 28,625 | +160 | +0.6% | 1 |
| 2024/01/11 | 28,355 | 28,800 | 28,355 | 28,465 | +350 | +1.2% | 30 |
| 2024/01/10 | 27,765 | 28,115 | 27,765 | 28,115 | +525 | +1.9% | 11 |
| 2024/01/09 | 27,945 | 27,945 | 27,590 | 27,590 | -355 | -1.3% | 108 |
| 2024/01/05 | 27,575 | 27,945 | 27,575 | 27,945 | +550 | +2% | 19 |
| 2024/01/04 | 27,015 | 27,395 | 27,015 | 27,395 | +980 | +3.7% | 7 |
| 2023/12/29 | 26,415 | 26,415 | 26,415 | 26,415 | -65 | -0.2% | 10 |
| 2023/12/28 | 26,500 | 26,500 | 26,480 | 26,480 | -310 | -1.2% | 2 |
| 2023/12/27 | 26,790 | 26,790 | 26,790 | 26,790 | - | - | 11 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 26,495 | 26,495 | 26,495 | 26,495 | - | - | 1 |
| 2023/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/21 | 26,155 | 26,365 | 26,155 | 26,365 | - | - | 3 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 25,990 | 25,990 | 25,990 | 25,990 | -55 | -0.2% | 10 |
| 2023/12/18 | 26,045 | 26,045 | 26,045 | 26,045 | ±0 | ±0% | 2 |
| 2023/12/15 | 26,045 | 26,045 | 26,045 | 26,045 | -195 | -0.7% | 10 |
| 2023/12/14 | 26,600 | 26,600 | 26,100 | 26,240 | - | - | 9 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 27,360 | 27,380 | 27,360 | 27,380 | +530 | +2% | 3 |
| 2023/12/08 | 27,485 | 27,485 | 26,850 | 26,850 | - | - | 20 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 27,780 | 27,795 | 27,780 | 27,795 | - | - | 8 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 28,135 | 28,135 | 28,135 | 28,135 | +115 | +0.4% | 1 |
| 2023/11/24 | 28,020 | 28,020 | 28,020 | 28,020 | - | - | 3 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 27,635 | 27,635 | 27,520 | 27,520 | -425 | -1.5% | 39 |
| 2023/11/20 | 27,945 | 27,945 | 27,945 | 27,945 | -35 | -0.1% | 36 |
| 2023/11/17 | 27,980 | 27,980 | 27,980 | 27,980 | +265 | +1% | 2 |
| 2023/11/16 | 27,715 | 27,715 | 27,715 | 27,715 | - | - | 5 |
201～
250
件表示中 / 1634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
