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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 31,520 | 31,520 | 31,520 | 31,520 | +170 | +0.5% | 1 |
| 2024/08/13 | 31,010 | 31,350 | 30,820 | 31,350 | +660 | +2.2% | 102 |
| 2024/08/09 | 31,310 | 31,310 | 30,620 | 30,690 | -180 | -0.6% | 9 |
| 2024/08/08 | 30,370 | 30,920 | 29,895 | 30,870 | -180 | -0.6% | 50 |
| 2024/08/07 | 29,765 | 31,430 | 29,620 | 31,050 | +1,040 | +3.5% | 61 |
| 2024/08/06 | 29,255 | 30,990 | 29,255 | 30,010 | +1,255 | +4.4% | 78 |
| 2024/08/05 | 29,650 | 29,875 | 28,565 | 28,755 | -3,665 | -11.3% | 102 |
| 2024/08/02 | 32,860 | 32,880 | 32,350 | 32,420 | -1,690 | -5% | 143 |
| 2024/08/01 | 34,560 | 34,560 | 33,680 | 34,110 | -930 | -2.7% | 22 |
| 2024/07/31 | 35,190 | 35,190 | 35,040 | 35,040 | - | - | 17 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 35,100 | 35,630 | 35,100 | 35,630 | +500 | +1.4% | 14 |
| 2024/07/26 | 35,130 | 35,130 | 35,130 | 35,130 | +760 | +2.2% | 10 |
| 2024/07/25 | 34,700 | 35,150 | 34,370 | 34,370 | -1,630 | -4.5% | 90 |
| 2024/07/24 | 36,000 | 36,000 | 36,000 | 36,000 | -750 | -2% | 25 |
| 2024/07/23 | 37,000 | 37,050 | 36,700 | 36,750 | +30 | +0.1% | 20 |
| 2024/07/22 | 37,350 | 37,350 | 36,720 | 36,720 | - | - | 301 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 36,460 | 37,240 | 36,460 | 37,240 | -480 | -1.3% | 568 |
| 2024/07/17 | 37,720 | 37,720 | 37,720 | 37,720 | +180 | +0.5% | 3 |
| 2024/07/16 | 37,310 | 37,540 | 37,310 | 37,540 | +230 | +0.6% | 5 |
| 2024/07/12 | 37,510 | 37,510 | 37,020 | 37,310 | -900 | -2.4% | 23 |
| 2024/07/11 | 38,160 | 38,210 | 37,750 | 38,210 | +700 | +1.9% | 5 |
| 2024/07/10 | 37,240 | 38,010 | 37,240 | 37,510 | +80 | +0.2% | 819 |
| 2024/07/09 | 37,480 | 37,480 | 37,430 | 37,430 | +280 | +0.8% | 3 |
| 2024/07/08 | 37,130 | 37,390 | 37,130 | 37,150 | -520 | -1.4% | 34 |
| 2024/07/05 | 38,060 | 38,060 | 37,240 | 37,670 | -380 | -1% | 41 |
| 2024/07/04 | 38,070 | 38,070 | 37,820 | 38,050 | +80 | +0.2% | 8 |
| 2024/07/03 | 37,780 | 37,970 | 37,410 | 37,970 | +560 | +1.5% | 22 |
| 2024/07/02 | 37,410 | 37,410 | 37,410 | 37,410 | +390 | +1.1% | 700 |
| 2024/07/01 | 37,480 | 37,480 | 37,020 | 37,020 | -200 | -0.5% | 115 |
| 2024/06/28 | 36,620 | 37,240 | 36,620 | 37,220 | +860 | +2.4% | 17 |
| 2024/06/27 | 36,500 | 36,500 | 36,300 | 36,360 | -130 | -0.4% | 6 |
| 2024/06/26 | 36,300 | 36,490 | 36,300 | 36,490 | +470 | +1.3% | 6 |
| 2024/06/25 | 35,650 | 36,020 | 35,650 | 36,020 | +430 | +1.2% | 8 |
| 2024/06/24 | 35,600 | 35,600 | 35,380 | 35,590 | - | - | 12 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 35,110 | 35,130 | 35,110 | 35,130 | -30 | -0.1% | 61 |
| 2024/06/19 | 35,160 | 35,160 | 35,160 | 35,160 | +470 | +1.4% | 6 |
| 2024/06/18 | 34,690 | 34,690 | 34,690 | 34,690 | - | - | 1 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 34,930 | 34,930 | 34,530 | 34,530 | -450 | -1.3% | 4 |
| 2024/06/12 | 34,980 | 34,980 | 34,980 | 34,980 | -290 | -0.8% | 2 |
| 2024/06/11 | 35,710 | 35,710 | 35,270 | 35,270 | +160 | +0.5% | 59 |
| 2024/06/10 | 35,260 | 35,630 | 35,110 | 35,110 | +200 | +0.6% | 6 |
| 2024/06/07 | 34,910 | 34,910 | 34,910 | 34,910 | +30 | +0.1% | 6 |
| 2024/06/06 | 34,550 | 34,880 | 34,550 | 34,880 | +120 | +0.3% | 89 |
| 2024/06/05 | 34,990 | 34,990 | 34,730 | 34,760 | -340 | -1% | 7 |
| 2024/06/04 | 35,630 | 35,630 | 35,100 | 35,100 | -670 | -1.9% | 104 |
251～
300
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
