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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 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 |
251～
300
件表示中 / 1820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
