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

高配当成長 日本株(ネットリターン)ETN(345A)の株価時系列情報

高配当成長 日本株(ネットリターン)ETN(345A)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
2026/03/27 14,225 14,305 14,180 14,215 659
2026/03/26 14,390 14,390 14,150 14,225 4,743
2026/03/25 14,425 14,425 14,200 14,215 672
2026/03/24 13,990 14,005 13,845 13,950 816
2026/03/23 13,755 13,755 13,505 13,570 1,325
2026/03/19 14,220 14,245 14,000 14,000 152
2026/03/18 14,245 14,455 14,185 14,365 473
2026/03/17 14,340 14,340 14,200 14,200 122
2026/03/16 14,220 14,220 14,040 14,040 2,540
2026/03/13 14,035 14,275 14,035 14,185 306
2026/03/12 14,440 14,440 14,130 14,190 694
2026/03/11 14,675 14,695 14,510 14,565 882
2026/03/10 14,565 14,585 14,380 14,380 783
2026/03/09 14,325 14,435 13,950 14,140 926
2026/03/06 14,500 14,630 14,495 14,625 627
2026/03/05 15,035 15,040 14,570 14,585 1,316
2026/03/04 14,690 14,785 14,280 14,435 3,313
2026/03/03 15,365 15,365 14,920 14,920 1,257
2026/03/02 15,350 15,430 15,180 15,355 2,662
2026/02/27 15,540 15,675 15,355 15,675 320
2026/02/26 15,495 15,495 15,360 15,435 877
2026/02/25 15,275 15,340 15,160 15,340 779
2026/02/24 15,335 15,335 15,110 15,185 815
2026/02/20 15,335 15,335 15,095 15,255 370
2026/02/19 15,270 15,385 15,235 15,385 1,171
2026/02/18 15,040 15,220 15,040 15,220 167
2026/02/17 15,000 15,190 15,000 15,005 771
2026/02/16 15,265 15,265 15,005 15,005 468
2026/02/13 15,335 15,425 15,215 15,280 6,057
2026/02/12 15,405 15,480 15,360 15,440 470
2026/02/10 15,145 15,390 15,145 15,350 2,192
2026/02/09 15,430 15,430 15,085 15,170 3,641
2026/02/06 14,605 14,945 14,605 14,945 1,309
2026/02/05 14,840 14,840 14,675 14,755 128
2026/02/04 14,450 14,685 14,450 14,685 1,571
2026/02/03 14,105 14,345 14,040 14,345 792
2026/02/02 14,185 14,185 13,870 13,870 1,695
2026/01/30 13,805 13,945 13,790 13,940 935
2026/01/29 13,600 13,810 13,600 13,750 1,327
2026/01/28 13,855 13,855 13,710 13,710 706
2026/01/27 13,755 13,940 13,755 13,940 240
2026/01/26 13,950 13,970 13,850 13,945 1,166
2026/01/23 14,165 14,170 14,110 14,140 963
2026/01/22 14,100 14,120 14,025 14,085 230
2026/01/21 13,890 13,970 13,810 13,905 1,805
2026/01/20 14,185 14,185 14,065 14,065 894
2026/01/19 14,180 14,230 13,980 14,230 1,133
2026/01/16 14,060 14,195 14,035 14,160 3,190
2026/01/15 14,000 14,165 14,000 14,165 2,295
2026/01/14 13,975 14,040 13,875 14,040 2,641
2026/01/13 14,035 14,035 13,785 13,845 2,943
2026/01/09 13,500 13,710 13,500 13,680 9,895
2026/01/08 13,615 13,645 13,500 13,590 866
2026/01/07 13,570 13,645 13,540 13,645 1,898
2026/01/06 13,535 13,675 13,530 13,675 2,028
2026/01/05 13,330 13,445 13,270 13,435 271
2025/12/30 13,360 13,360 13,220 13,220 720
2025/12/29 13,375 13,375 13,300 13,300 1,365
2025/12/26 13,330 13,370 13,260 13,270 3,080
2025/12/25 13,280 13,325 13,190 13,295 4,149
2025/12/24 13,355 13,355 13,225 13,270 1,347
2025/12/23 13,255 13,340 13,255 13,305 4,080
2025/12/22 13,345 13,345 13,190 13,225 3,027
2025/12/19 13,155 13,260 13,155 13,205 5,320
2025/12/18 13,135 13,135 13,020 13,125 398
2025/12/17 13,145 13,145 12,940 13,055 1,542
2025/12/16 13,200 13,255 13,065 13,065 1,771
2025/12/15 13,245 13,300 13,215 13,300 3,422
2025/12/12 12,990 13,210 12,990 13,210 1,486
2025/12/11 13,065 13,135 12,960 12,975 714
2025/12/10 13,120 13,120 13,025 13,025 607
2025/12/09 12,955 12,955 12,920 12,940 1,555
2025/12/08 12,810 12,925 12,810 12,865 1,968
2025/12/05 12,855 12,855 12,730 12,790 15,070
2025/12/04 12,830 12,835 12,830 12,835 413
2025/12/03 12,830 12,830 12,715 12,830 811
2025/12/02 12,745 12,900 12,715 12,830 197
2025/12/01 12,965 12,965 12,700 12,700 341
2025/11/28 12,870 12,925 12,860 12,895 1,570
2025/11/27 12,735 12,865 12,735 12,865 10
2025/11/26 12,525 12,795 12,525 12,795 1,617
2025/11/25 12,605 12,605 12,510 12,555 218
2025/11/21 12,295 12,450 12,295 12,450 801
2025/11/20 12,430 12,435 12,280 12,435 13
2025/11/19 12,250 12,335 12,235 12,280 461
2025/11/18 12,430 12,430 12,150 12,150 1,183
2025/11/17 12,510 12,510 12,425 12,430 107
2025/11/14 12,385 12,430 12,370 12,430 677
2025/11/13 12,275 12,485 12,275 12,430 4,160
2025/11/12 12,400 12,400 12,270 12,270 502
2025/11/11 12,210 12,255 12,140 12,235 1,928
2025/11/10 12,325 12,325 12,235 12,250 952
2025/11/07 12,100 12,220 12,100 12,150 805
2025/11/06 12,180 12,235 12,140 12,195 613
2025/11/05 11,975 12,055 11,895 12,055 1,781
2025/11/04 12,170 12,180 12,005 12,060 508
2025/10/31 12,095 12,095 11,980 11,980 1,795
2025/10/30 11,985 12,070 11,980 12,065 309
2025/10/29 12,030 12,030 11,930 11,930 6,203
2025/10/28 12,240 12,240 12,050 12,050 311
2025/10/27 12,300 12,305 12,180 12,305 346
2025/10/24 12,050 12,160 12,050 12,150 1,596
2025/10/23 12,040 12,100 12,040 12,100 591
2025/10/22 11,990 11,990 11,990 11,990 7
2025/10/21 12,005 12,005 11,940 11,940 1,509
2025/10/20 11,935 11,940 11,915 11,940 267
2025/10/17 11,785 11,785 11,760 11,760 352
2025/10/16 11,885 11,885 11,760 11,815 1,158
2025/10/15 11,725 11,790 11,725 11,790 603
2025/10/14 11,645 11,655 11,610 11,610 263
2025/10/10 11,885 11,900 11,745 11,745 209
2025/10/09 11,900 12,010 11,900 12,010 9
2025/10/08 11,980 12,100 11,980 12,025 2,287
2025/10/07 11,970 11,970 11,970 11,970 102
2025/10/06 12,145 12,145 11,855 11,855 20,615
2025/10/03 11,695 11,710 11,635 11,645 3,452
2025/10/02 11,675 11,700 11,560 11,690 316
2025/10/01 11,805 11,805 11,640 11,660 491
2025/09/30 11,800 11,850 11,755 11,850 1,493
2025/09/29 11,930 11,930 11,850 11,850 1,225
2025/09/26 11,915 11,990 11,900 11,940 352
2025/09/25 11,770 11,860 11,770 11,850 10,661
2025/09/24 11,780 11,780 11,705 11,705 10,379
2025/09/22 11,835 11,895 11,770 11,875 114
2025/09/19 11,900 11,905 11,725 11,805 1,329
2025/09/18 11,900 11,900 11,800 11,800 612
2025/09/17 11,960 11,960 11,785 11,785 1,563
2025/09/16 11,950 11,980 11,870 11,910 608
2025/09/12 11,990 11,990 11,855 11,870 522
2025/09/11 11,900 11,900 11,830 11,830 1,506
2025/09/10 11,870 11,900 11,870 11,900 411
2025/09/09 12,000 12,000 11,850 11,880 3,178
2025/09/08 11,915 11,920 11,850 11,915 1,609
2025/09/05 11,855 11,860 11,740 11,750 11
2025/09/04 11,650 11,740 11,650 11,740 81
2025/09/03 11,655 11,660 11,630 11,640 90
2025/09/02 11,665 11,715 11,645 11,695 1,463
2025/09/01 11,605 11,655 11,520 11,590 635
2025/08/29 11,590 11,620 11,590 11,620 1,592
2025/08/28 11,570 11,635 11,530 11,625 2,556
2025/08/27 11,585 11,585 11,545 11,545 1,795
2025/08/26 11,660 11,660 11,465 11,575 237
2025/08/25 11,710 11,710 11,560 11,565 155
2025/08/22 11,505 11,520 11,500 11,520 253
2025/08/20 11,470 11,570 11,470 11,535 277
2025/08/19 11,530 11,530 11,440 11,465 725
2025/08/18 11,485 11,490 11,485 11,490 24
2025/08/15 11,410 11,420 11,365 11,365 156
2025/08/14 11,405 11,405 11,265 11,320 449
2025/08/13 11,300 11,440 11,300 11,410 769
2025/08/12 11,385 11,385 11,350 11,355 1,835
2025/08/08 11,320 11,330 11,260 11,260 340
2025/08/07 11,100 11,210 11,100 11,120 188
2025/08/06 11,000 11,110 11,000 11,110 766
2025/08/05 10,900 10,975 10,900 10,975 564
2025/08/04 10,785 10,850 10,780 10,850 2,478
2025/08/01 10,885 10,945 10,870 10,945 967
2025/07/31 10,860 10,970 10,800 10,970 3,288
2025/07/30 10,685 10,805 10,685 10,805 959
2025/07/29 10,660 10,720 10,660 10,720 443
2025/07/28 10,880 10,880 10,735 10,735 102
2025/07/25 10,790 10,840 10,790 10,840 809
2025/07/24 10,765 10,880 10,765 10,880 4,060
2025/07/23 10,560 10,730 10,560 10,730 1,215
2025/07/22 10,530 10,530 10,465 10,465 37
2025/07/18 10,440 10,545 10,440 10,465 30
2025/07/17 10,455 10,465 10,355 10,450 95
2025/07/16 10,450 10,475 10,440 10,455 466
2025/07/15 10,565 10,565 10,480 10,480 1,640
2025/07/14 10,470 10,485 10,460 10,485 1,951
2025/07/11 10,395 10,395 10,395 10,395 1
2025/07/10 10,380 10,400 10,305 10,305 392
2025/07/09 10,385 10,385 10,345 10,380 41
2025/07/08 10,275 10,275 10,220 10,220 201
2025/07/07 10,300 10,300 10,230 10,275 326
2025/07/04 10,370 10,370 10,305 10,325 110
2025/07/03 10,300 10,300 10,300 10,300 10
2025/07/02 10,200 10,200 10,200 10,200 10
2025/07/01 10,250 10,250 10,150 10,200 952
2025/06/30 10,305 10,305 10,305 10,305 30
2025/06/27 10,105 10,235 10,105 10,200 104
2025/06/26 10,020 10,020 10,020 10,020 351
2025/06/24 10,170 10,170 10,080 10,080 401
2025/06/23 10,105 10,105 10,035 10,035 1,011
2025/06/20 10,120 10,120 10,120 10,120 180
2025/06/19 10,120 10,170 10,120 10,165 1,405
2025/06/17 10,025 10,045 10,025 10,045 537
2025/06/13 10,000 10,000 10,000 10,000 100
2025/06/12 10,120 10,120 10,025 10,025 854
2025/06/11 10,120 10,120 10,120 10,120 340
2025/06/10 10,140 10,140 10,040 10,120 326
2025/06/06 10,100 10,100 10,100 10,100 100
2025/06/05 10,095 10,095 10,030 10,030 230
2025/06/04 10,135 10,135 10,085 10,085 4
2025/06/03 10,060 10,130 10,060 10,130 305
2025/06/02 10,170 10,170 10,080 10,080 4
2025/05/30 10,005 10,180 10,005 10,180 77
2025/05/29 10,015 10,145 10,015 10,145 1,505
2025/05/28 10,050 10,100 10,025 10,025 18
2025/05/27 10,035 10,035 10,035 10,035 3

このページの先頭へ