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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 18,130 | 18,345 | 18,130 | 18,345 | -155 | -0.8% | 7 |
| 2024/09/06 | 18,595 | 18,680 | 18,500 | 18,500 | -335 | -1.8% | 27 |
| 2024/09/05 | 18,640 | 18,835 | 18,555 | 18,835 | +35 | +0.2% | 4 |
| 2024/09/04 | 18,905 | 18,905 | 18,800 | 18,800 | -605 | -3.1% | 7 |
| 2024/09/03 | 19,370 | 19,405 | 19,370 | 19,405 | +95 | +0.5% | 3 |
| 2024/09/02 | 19,295 | 19,310 | 19,295 | 19,310 | +260 | +1.4% | 6 |
| 2024/08/30 | 19,000 | 19,050 | 19,000 | 19,050 | - | - | 106 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 18,885 | 18,885 | 18,885 | 18,885 | +250 | +1.3% | 1 |
| 2024/08/26 | 18,635 | 18,635 | 18,635 | 18,635 | - | - | 1 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 18,470 | 18,540 | 18,470 | 18,540 | -330 | -1.7% | 91 |
| 2024/08/20 | 18,810 | 18,870 | 18,765 | 18,870 | +45 | +0.2% | 6 |
| 2024/08/19 | 18,565 | 18,825 | 18,565 | 18,825 | +260 | +1.4% | 122 |
| 2024/08/16 | 18,545 | 18,565 | 18,545 | 18,565 | +205 | +1.1% | 4 |
| 2024/08/15 | 18,050 | 18,360 | 18,050 | 18,360 | +310 | +1.7% | 131 |
| 2024/08/14 | 18,125 | 18,125 | 18,000 | 18,050 | +240 | +1.3% | 5 |
| 2024/08/13 | 17,550 | 17,810 | 17,550 | 17,810 | +285 | +1.6% | 28 |
| 2024/08/09 | 17,480 | 17,570 | 17,480 | 17,525 | -30 | -0.2% | 18 |
| 2024/08/08 | 17,355 | 17,555 | 17,355 | 17,555 | -395 | -2.2% | 19 |
| 2024/08/07 | 16,885 | 17,950 | 16,885 | 17,950 | +705 | +4.1% | 195 |
| 2024/08/06 | 16,305 | 17,245 | 16,305 | 17,245 | +1,340 | +8.4% | 83 |
| 2024/08/05 | 16,555 | 16,955 | 15,905 | 15,905 | -1,850 | -10.4% | 220 |
| 2024/08/02 | 18,315 | 18,315 | 17,755 | 17,755 | -960 | -5.1% | 44 |
| 2024/08/01 | 19,385 | 19,385 | 18,715 | 18,715 | -520 | -2.7% | 65 |
| 2024/07/31 | 19,240 | 19,240 | 19,235 | 19,235 | -165 | -0.9% | 8 |
| 2024/07/30 | 19,400 | 19,400 | 19,400 | 19,400 | +105 | +0.5% | 1 |
| 2024/07/29 | 19,295 | 19,295 | 19,295 | 19,295 | +295 | +1.6% | 10 |
| 2024/07/26 | 19,130 | 19,130 | 19,000 | 19,000 | ±0 | ±0% | 26 |
| 2024/07/25 | 19,370 | 19,370 | 19,000 | 19,000 | -655 | -3.3% | 26 |
| 2024/07/24 | 19,955 | 19,955 | 19,655 | 19,655 | -390 | -1.9% | 9 |
| 2024/07/23 | 20,045 | 20,045 | 20,045 | 20,045 | +40 | +0.2% | 1 |
| 2024/07/22 | 20,245 | 20,245 | 20,005 | 20,005 | - | - | 2 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 20,380 | 20,380 | 20,250 | 20,250 | -220 | -1.1% | 11 |
| 2024/07/17 | 20,550 | 20,555 | 20,470 | 20,470 | +45 | +0.2% | 36 |
| 2024/07/16 | 20,400 | 20,470 | 20,400 | 20,425 | +170 | +0.8% | 35 |
| 2024/07/12 | 20,250 | 20,255 | 20,250 | 20,255 | -355 | -1.7% | 13 |
| 2024/07/11 | 20,610 | 20,610 | 20,610 | 20,610 | +135 | +0.7% | 1 |
| 2024/07/10 | 20,350 | 20,475 | 20,350 | 20,475 | +120 | +0.6% | 83 |
| 2024/07/09 | 20,370 | 20,370 | 20,355 | 20,355 | +15 | +0.1% | 6 |
| 2024/07/08 | 20,340 | 20,340 | 20,340 | 20,340 | -95 | -0.5% | 43 |
| 2024/07/05 | 20,400 | 20,560 | 20,400 | 20,435 | +30 | +0.1% | 16 |
| 2024/07/04 | 20,405 | 20,405 | 20,405 | 20,405 | +205 | +1% | 100 |
| 2024/07/03 | 20,100 | 20,200 | 20,100 | 20,200 | +330 | +1.7% | 134 |
| 2024/07/02 | 19,940 | 19,960 | 19,870 | 19,870 | -70 | -0.4% | 233 |
| 2024/07/01 | 19,900 | 19,985 | 19,900 | 19,940 | +215 | +1.1% | 20 |
| 2024/06/28 | 19,825 | 19,840 | 19,725 | 19,725 | +85 | +0.4% | 70 |
51～
100
件表示中 / 1634件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
