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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 19,770 | 19,770 | 19,620 | 19,640 | +25 | +0.1% | 98 |
| 2024/06/26 | 19,615 | 19,615 | 19,615 | 19,615 | +75 | +0.4% | 6 |
| 2024/06/25 | 19,540 | 19,540 | 19,540 | 19,540 | ±0 | ±0% | 1 |
| 2024/06/24 | 19,275 | 19,540 | 19,275 | 19,540 | +240 | +1.2% | 25 |
| 2024/06/21 | 19,300 | 19,430 | 19,300 | 19,300 | +170 | +0.9% | 92 |
| 2024/06/20 | 19,190 | 19,190 | 19,130 | 19,130 | -210 | -1.1% | 101 |
| 2024/06/19 | 19,340 | 19,340 | 19,340 | 19,340 | +145 | +0.8% | 2 |
| 2024/06/18 | 19,395 | 19,395 | 19,180 | 19,195 | +140 | +0.7% | 59 |
| 2024/06/17 | 19,125 | 19,125 | 19,055 | 19,055 | -230 | -1.2% | 4 |
| 2024/06/14 | 19,110 | 19,285 | 19,110 | 19,285 | -25 | -0.1% | 114 |
| 2024/06/13 | 19,445 | 19,445 | 19,310 | 19,310 | -135 | -0.7% | 10 |
| 2024/06/12 | 19,425 | 19,560 | 19,425 | 19,445 | -380 | -1.9% | 16 |
| 2024/06/11 | 19,825 | 19,825 | 19,825 | 19,825 | - | - | 1 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 19,695 | 19,695 | 19,530 | 19,530 | +130 | +0.7% | 4 |
| 2024/06/05 | 19,400 | 19,400 | 19,400 | 19,400 | -270 | -1.4% | 1 |
| 2024/06/04 | 19,770 | 19,770 | 19,670 | 19,670 | -135 | -0.7% | 31 |
| 2024/06/03 | 19,685 | 19,985 | 19,685 | 19,805 | +435 | +2.2% | 100 |
| 2024/05/31 | 19,415 | 19,415 | 19,370 | 19,370 | +55 | +0.3% | 131 |
| 2024/05/30 | 19,315 | 19,315 | 19,315 | 19,315 | -105 | -0.5% | 1 |
| 2024/05/29 | 19,420 | 19,550 | 19,420 | 19,420 | -395 | -2% | 12 |
| 2024/05/28 | 19,680 | 19,815 | 19,625 | 19,815 | +310 | +1.6% | 35 |
| 2024/05/27 | 19,650 | 19,650 | 19,505 | 19,505 | -145 | -0.7% | 27 |
| 2024/05/24 | 19,650 | 19,650 | 19,650 | 19,650 | +5 | ±0% | 2 |
| 2024/05/23 | 19,645 | 19,645 | 19,645 | 19,645 | +225 | +1.2% | 3 |
| 2024/05/22 | 19,450 | 19,455 | 19,420 | 19,420 | - | - | 52 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
101～
150
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
