19,755
+265 (+1.36%)
株価：2024/05/20 14:11
20分ディレイ
ＮＥＸＴ ＮＯＴＥＳ 野村ＡＩビジネス７０（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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 19,755 | 19,755 | 19,755 | 19,755 | +265 | +1.4% | 11 |
| 2024/05/17 | 19,355 | 19,490 | 19,310 | 19,490 | -40 | -0.2% | 44 |
| 2024/05/16 | 19,600 | 19,600 | 19,360 | 19,530 | -75 | -0.4% | 371 |
| 2024/05/15 | 19,605 | 19,605 | 19,605 | 19,605 | ±0 | ±0% | 21 |
| 2024/05/14 | 19,605 | 19,605 | 19,605 | 19,605 | +265 | +1.4% | 10 |
| 2024/05/13 | 19,340 | 19,340 | 19,340 | 19,340 | -100 | -0.5% | 2 |
| 2024/05/10 | 19,440 | 19,440 | 19,440 | 19,440 | - | - | 1 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 19,760 | 19,760 | 19,555 | 19,555 | -140 | -0.7% | 19 |
| 2024/05/07 | 19,995 | 19,995 | 19,695 | 19,695 | -155 | -0.8% | 218 |
| 2024/05/02 | 19,850 | 19,850 | 19,850 | 19,850 | +295 | +1.5% | 750 |
| 2024/05/01 | 19,555 | 19,555 | 19,555 | 19,555 | -120 | -0.6% | 10 |
| 2024/04/30 | 19,510 | 19,840 | 19,510 | 19,675 | +565 | +3% | 150 |
| 2024/04/26 | 19,110 | 19,110 | 19,110 | 19,110 | +15 | +0.1% | 4 |
| 2024/04/25 | 19,325 | 19,325 | 19,095 | 19,095 | -610 | -3.1% | 55 |
| 2024/04/24 | 19,705 | 19,705 | 19,705 | 19,705 | +325 | +1.7% | 1 |
| 2024/04/23 | 19,310 | 19,500 | 19,310 | 19,380 | +240 | +1.3% | 197 |
| 2024/04/22 | 19,200 | 19,205 | 19,140 | 19,140 | +210 | +1.1% | 252 |
| 2024/04/19 | 19,180 | 19,180 | 18,780 | 18,930 | -370 | -1.9% | 30 |
| 2024/04/18 | 19,260 | 19,300 | 19,260 | 19,300 | -170 | -0.9% | 351 |
| 2024/04/17 | 19,655 | 19,655 | 19,380 | 19,470 | -225 | -1.1% | 40 |
| 2024/04/16 | 19,575 | 19,745 | 19,510 | 19,695 | -235 | -1.2% | 79 |
| 2024/04/15 | 19,815 | 19,930 | 19,575 | 19,930 | -155 | -0.8% | 81 |
| 2024/04/12 | 20,085 | 20,085 | 20,085 | 20,085 | +335 | +1.7% | 30 |
| 2024/04/11 | 19,750 | 19,750 | 19,750 | 19,750 | -205 | -1% | 34 |
| 2024/04/10 | 19,955 | 19,955 | 19,955 | 19,955 | +75 | +0.4% | 26 |
| 2024/04/09 | 19,740 | 19,880 | 19,705 | 19,880 | +310 | +1.6% | 66 |
| 2024/04/08 | 19,570 | 19,570 | 19,570 | 19,570 | +170 | +0.9% | 4 |
| 2024/04/05 | 19,570 | 19,570 | 19,300 | 19,400 | -220 | -1.1% | 37 |
| 2024/04/04 | 19,620 | 19,620 | 19,620 | 19,620 | +45 | +0.2% | 12 |
| 2024/04/03 | 19,635 | 19,635 | 19,575 | 19,575 | +55 | +0.3% | 12 |
| 2024/04/02 | 19,520 | 19,520 | 19,520 | 19,520 | -85 | -0.4% | 13 |
| 2024/04/01 | 20,075 | 20,075 | 19,605 | 19,605 | - | - | 88 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 19,985 | 19,985 | 19,845 | 19,845 | -110 | -0.6% | 260 |
| 2024/03/27 | 19,975 | 20,025 | 19,955 | 19,955 | +65 | +0.3% | 116 |
| 2024/03/26 | 19,850 | 19,910 | 19,840 | 19,890 | +125 | +0.6% | 88 |
| 2024/03/25 | 20,120 | 20,120 | 19,765 | 19,765 | -280 | -1.4% | 86 |
| 2024/03/22 | 20,140 | 20,140 | 19,895 | 20,045 | +115 | +0.6% | 97 |
| 2024/03/21 | 19,875 | 19,950 | 19,775 | 19,930 | +370 | +1.9% | 53 |
| 2024/03/19 | 19,200 | 19,560 | 19,200 | 19,560 | +405 | +2.1% | 29 |
| 2024/03/18 | 18,990 | 19,180 | 18,990 | 19,155 | +235 | +1.2% | 336 |
| 2024/03/15 | 18,785 | 18,920 | 18,785 | 18,920 | +190 | +1% | 286 |
| 2024/03/14 | 18,730 | 18,730 | 18,730 | 18,730 | +125 | +0.7% | 23 |
| 2024/03/13 | 18,605 | 18,605 | 18,605 | 18,605 | -135 | -0.7% | 5 |
| 2024/03/12 | 18,490 | 18,740 | 18,480 | 18,740 | +165 | +0.9% | 12 |
| 2024/03/11 | 18,865 | 18,995 | 18,575 | 18,575 | -560 | -2.9% | 146 |
| 2024/03/08 | 19,375 | 19,375 | 19,135 | 19,135 | -95 | -0.5% | 18 |
| 2024/03/07 | 19,470 | 19,525 | 19,230 | 19,230 | +65 | +0.3% | 116 |
| 2024/03/06 | 19,145 | 19,320 | 19,145 | 19,165 | -100 | -0.5% | 69 |
1～
50
件表示中 / 1506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
