日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NEXT NOTES 日本株配当貴族（ドルH、NR）ETN(2065)の株価時系列情報

NEXT NOTES 日本株配当貴族（ドルH、NR）ETN(2065)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 32,640 32,640 32,640 32,640 10
2024/04/17 33,510 33,520 32,980 32,980 19
2024/04/16 34,170 34,170 33,530 33,530 9
2024/04/15 33,970 34,390 33,530 34,390 9
2024/04/12 33,710 34,220 33,660 34,220 114
2024/04/11 33,220 33,990 33,220 33,990 59
2024/04/10 33,310 33,310 33,310 33,310 4
2024/04/09 33,160 33,160 33,160 33,160 2
2024/04/05 32,830 32,910 32,320 32,910 13
2024/04/04 33,120 33,130 32,930 32,930 6
2024/04/03 32,520 32,830 32,520 32,830 102
2024/04/02 32,370 32,370 32,370 32,370 7
2024/04/01 33,570 33,570 32,830 32,830 31
2024/03/29 33,310 33,310 33,300 33,300 102
2024/03/28 33,130 33,510 33,130 33,260 67
2024/03/27 32,990 33,570 32,990 33,150 10
2024/03/26 32,850 32,890 32,850 32,890 3
2024/03/25 33,410 33,410 32,890 32,890 66
2024/03/22 33,430 33,430 33,230 33,410 93
2024/03/21 32,500 32,960 32,500 32,960 8
2024/03/19 31,970 32,330 31,970 32,330 13
2024/03/15 31,330 31,470 31,080 31,080 3
2024/02/09 29,845 29,845 29,460 29,460 8
2024/02/06 30,040 30,040 30,040 30,040 4
2024/02/05 30,000 30,000 30,000 30,000 1
2024/02/01 29,300 29,470 29,300 29,470 4
2024/01/31 29,350 29,350 29,350 29,350 3
2024/01/26 29,375 29,375 29,375 29,375 12
2024/01/24 29,500 29,500 29,035 29,035 30
2024/01/23 29,420 29,530 29,420 29,530 7
2024/01/22 29,260 29,260 29,260 29,260 1
2024/01/19 29,125 29,125 29,125 29,125 1
2024/01/18 29,230 29,230 28,900 29,125 16
2024/01/17 29,000 29,185 29,000 29,185 22
2024/01/16 28,850 28,850 28,850 28,850 2
2024/01/15 28,640 28,875 28,625 28,850 20
2024/01/12 28,625 28,625 28,625 28,625 1
2024/01/11 28,355 28,800 28,355 28,465 30
2024/01/10 27,765 28,115 27,765 28,115 11
2024/01/09 27,945 27,945 27,590 27,590 108
2024/01/05 27,575 27,945 27,575 27,945 19
2024/01/04 27,015 27,395 27,015 27,395 7
2023/12/29 26,415 26,415 26,415 26,415 10
2023/12/28 26,500 26,500 26,480 26,480 2
2023/12/27 26,790 26,790 26,790 26,790 11
2023/12/25 26,495 26,495 26,495 26,495 1
2023/12/21 26,155 26,365 26,155 26,365 3
2023/12/19 25,990 25,990 25,990 25,990 10
2023/12/18 26,045 26,045 26,045 26,045 2
2023/12/15 26,045 26,045 26,045 26,045 10
2023/12/14 26,600 26,600 26,100 26,240 9
2023/12/11 27,360 27,380 27,360 27,380 3
2023/12/08 27,485 27,485 26,850 26,850 20
2023/12/06 27,780 27,795 27,780 27,795 8
2023/11/27 28,135 28,135 28,135 28,135 1
2023/11/24 28,020 28,020 28,020 28,020 3
2023/11/21 27,635 27,635 27,520 27,520 39
2023/11/20 27,945 27,945 27,945 27,945 36
2023/11/17 27,980 27,980 27,980 27,980 2
2023/11/16 27,715 27,715 27,715 27,715 5
2023/11/13 27,960 27,960 27,870 27,870 19
2023/11/09 27,200 27,400 27,200 27,400 7
2023/11/08 27,290 27,290 27,290 27,290 10
2023/11/07 27,630 27,630 27,630 27,630 2
2023/11/06 28,380 28,380 27,975 27,975 2
2023/11/02 28,185 28,405 28,085 28,405 11
2023/11/01 28,120 28,120 28,120 28,120 1
2023/10/30 26,930 26,930 26,765 26,765 19
2023/10/26 27,210 27,210 27,210 27,210 10
2023/10/25 26,945 27,015 26,945 27,015 2
2023/10/24 26,880 26,880 26,580 26,580 3
2023/10/23 27,250 27,250 27,150 27,150 28
2023/10/20 27,315 27,315 27,315 27,315 2
2023/10/19 27,405 27,405 27,405 27,405 1
2023/10/17 26,975 26,975 26,975 26,975 470
2023/10/16 27,200 27,200 27,200 27,200 1
2023/10/13 27,440 27,440 27,175 27,175 4
2023/10/12 27,730 27,730 27,510 27,510 13
2023/10/11 27,665 27,665 27,600 27,655 22
2023/10/10 27,225 27,580 27,225 27,580 2
2023/10/06 26,875 26,900 26,675 26,675 12
2023/10/05 26,515 26,855 26,490 26,855 16
2023/10/04 26,335 26,695 26,335 26,695 15
2023/10/03 27,775 27,775 26,890 27,260 113
2023/10/02 28,195 28,275 28,195 28,275 21
2023/09/29 27,895 27,895 27,345 27,775 410
2023/09/28 28,055 28,055 27,770 27,770 7
2023/09/27 28,055 28,105 27,690 28,105 3
2023/09/26 28,165 28,165 28,165 28,165 4
2023/09/25 28,250 28,250 28,150 28,165 117
2023/09/22 27,945 28,250 27,520 28,250 610
2023/09/21 28,100 28,100 28,100 28,100 7
2023/09/20 28,635 28,635 28,300 28,300 47
2023/09/19 28,315 28,315 28,300 28,300 24
2023/09/15 28,350 28,350 28,220 28,220 2
2023/09/14 27,815 27,930 27,815 27,930 16
2023/09/13 27,675 27,770 27,630 27,770 33
2023/09/11 27,265 27,265 27,265 27,265 19
2023/09/08 27,050 27,265 27,050 27,265 40
2023/09/07 27,490 27,685 27,300 27,550 387
2023/09/06 27,060 27,060 27,060 27,060 1
2023/09/05 27,095 27,095 26,775 26,775 3
2023/09/04 26,810 26,855 26,645 26,645 10
2023/09/01 26,380 26,380 26,380 26,380 1
2023/08/30 26,360 26,360 25,975 25,975 3
2023/08/28 25,800 25,800 25,800 25,800 4
2023/08/25 25,500 25,815 25,500 25,815 56
2023/08/23 25,445 25,500 25,445 25,500 475
2023/08/22 25,520 25,520 25,520 25,520 5
2023/08/18 24,715 24,715 24,715 24,715 5
2023/08/16 25,020 25,020 25,020 25,020 2
2023/08/14 25,525 25,525 25,360 25,360 10
2023/08/10 25,195 25,195 25,195 25,195 1
2023/08/07 24,635 24,635 24,635 24,635 5
2023/08/04 24,315 24,315 24,315 24,315 1
2023/08/03 24,565 24,565 24,565 24,565 10
2023/07/31 24,545 24,565 24,545 24,565 30
2023/07/28 23,755 23,755 23,755 23,755 10
2023/07/27 24,010 24,010 23,975 23,975 101
2023/07/26 24,000 24,000 24,000 24,000 4
2023/07/25 23,835 23,835 23,835 23,835 2
2023/07/24 24,075 24,075 24,075 24,075 2
2023/07/21 23,320 23,320 23,320 23,320 10
2023/07/19 23,130 23,130 23,130 23,130 10
2023/07/14 22,510 22,510 22,510 22,510 1
2023/07/13 23,025 23,025 22,620 23,000 5
2023/07/11 23,245 23,245 23,245 23,245 5
2023/07/07 24,105 24,105 24,105 24,105 1
2023/07/06 24,295 24,295 24,295 24,295 11
2023/07/05 24,350 24,350 24,350 24,350 1
2023/07/04 24,350 24,350 24,350 24,350 1
2023/07/03 24,345 24,345 24,345 24,345 1
2023/06/29 24,030 24,030 24,030 24,030 5
2023/06/28 24,015 24,030 24,015 24,030 9
2023/06/27 23,500 23,540 23,500 23,540 4
2023/06/26 23,270 23,550 23,270 23,500 7
2023/06/23 23,470 23,750 23,470 23,470 28
2023/06/22 23,215 23,215 23,215 23,215 1
2023/06/21 22,870 22,880 22,870 22,880 5
2023/06/20 23,170 23,170 22,940 22,940 7
2023/06/16 22,945 22,945 22,945 22,945 3
2023/06/15 22,810 22,810 22,645 22,645 11
2023/06/14 22,860 22,870 22,810 22,810 115
2023/06/12 22,480 22,480 22,480 22,480 1
2023/06/09 22,295 22,295 22,295 22,295 1
2023/06/08 22,370 22,370 21,915 21,915 3
2023/06/07 22,055 22,055 22,055 22,055 1
2023/06/06 21,915 21,915 21,915 21,915 3
2023/06/01 21,665 21,665 21,665 21,665 1
2023/05/31 21,750 21,765 21,740 21,765 463
2023/05/30 21,765 21,765 21,765 21,765 110
2023/05/29 22,170 22,170 22,170 22,170 1
2023/05/26 22,020 22,020 22,020 22,020 2
2023/05/24 21,630 21,630 21,630 21,630 1
2023/05/22 21,635 21,905 21,635 21,905 51
2023/05/19 21,640 21,685 21,640 21,685 31
2023/05/17 21,495 21,615 21,400 21,400 3
2023/05/16 21,395 21,445 21,135 21,445 42
2023/05/15 20,890 21,280 20,890 21,280 2
2023/05/09 20,725 20,725 20,510 20,565 22
2023/05/08 20,615 20,615 20,595 20,595 6
2023/05/02 20,600 20,960 20,600 20,960 13
2023/05/01 20,565 20,645 20,565 20,645 93
2023/04/28 20,080 20,080 20,080 20,080 5
2023/04/25 19,905 19,905 19,905 19,905 11
2023/04/24 20,035 20,035 20,035 20,035 4
2023/04/19 19,900 19,900 19,900 19,900 45
2023/04/12 19,310 19,310 19,310 19,310 1
2023/04/10 18,880 18,895 18,880 18,895 5
2023/04/06 18,705 18,705 18,705 18,705 2
2023/04/05 18,985 18,985 18,985 18,985 1
2023/04/04 19,460 19,460 19,460 19,460 20
2023/04/03 19,385 19,385 19,385 19,385 8
2023/03/31 18,940 19,175 18,940 19,175 12
2023/03/29 18,440 18,440 18,440 18,440 1
2023/03/27 18,115 18,115 18,115 18,115 3
2023/03/24 18,105 18,105 18,105 18,105 2
2023/03/20 18,400 18,400 18,275 18,275 3
2023/03/16 18,415 18,555 18,415 18,555 75
2023/03/14 18,785 18,785 18,545 18,700 5
2023/03/13 19,870 19,870 19,385 19,385 24
2023/03/10 20,215 20,235 20,215 20,235 11
2023/03/09 20,690 20,720 20,550 20,555 5
2023/03/08 20,300 20,645 20,300 20,645 106
2023/03/07 19,950 20,290 19,950 20,290 638
2023/03/03 19,990 19,995 19,935 19,935 7
2023/03/02 19,995 19,995 19,735 19,735 6
2023/03/01 19,920 19,940 19,755 19,755 15
2023/02/28 20,000 20,000 19,925 19,925 526
2023/02/24 19,310 19,310 19,310 19,310 5
2023/02/22 19,300 19,300 19,300 19,300 1
2023/02/21 19,425 19,425 19,425 19,425 1
2023/02/20 19,325 19,385 19,155 19,385 16
2023/02/17 19,245 19,245 19,245 19,245 2
2023/02/16 19,205 19,205 19,075 19,075 3
2023/02/14 18,760 18,760 18,575 18,575 2
2023/02/10 18,350 18,360 18,350 18,360 15
2023/02/09 18,230 18,230 18,230 18,230 5
2023/02/08 18,065 18,065 18,065 18,065 3
2023/02/07 18,300 18,375 18,300 18,375 51

このページの先頭へ