345A 高配当成長日本株(ネットリターン)ETN の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-07-14	10,470	10,485	10,460	10,485	1,951	10,485
2025-07-11	10,395	10,395	10,395	10,395	1	10,395
2025-07-10	10,380	10,400	10,305	10,305	392	10,305
2025-07-09	10,385	10,385	10,345	10,380	41	10,380
2025-07-08	10,275	10,275	10,220	10,220	201	10,220
2025-07-07	10,300	10,300	10,230	10,275	326	10,275
2025-07-04	10,370	10,370	10,305	10,325	110	10,325
2025-07-03	10,300	10,300	10,300	10,300	10	10,300
2025-07-02	10,200	10,200	10,200	10,200	10	10,200
2025-07-01	10,250	10,250	10,150	10,200	952	10,200
2025-06-30	10,305	10,305	10,305	10,305	30	10,305
2025-06-27	10,105	10,235	10,105	10,200	104	10,200
2025-06-26	10,020	10,020	10,020	10,020	351	10,020
2025-06-25	-	-	-	10,080	-	10,080
2025-06-24	10,170	10,170	10,080	10,080	401	10,080
2025-06-23	10,105	10,105	10,035	10,035	1,011	10,035
2025-06-20	10,120	10,120	10,120	10,120	180	10,120
2025-06-19	10,120	10,170	10,120	10,165	1,405	10,165
2025-06-18	-	-	-	10,045	-	10,045
2025-06-17	10,025	10,045	10,025	10,045	537	10,045
2025-06-16	-	-	-	10,000	-	10,000
2025-06-13	10,000	10,000	10,000	10,000	100	10,000
2025-06-12	10,120	10,120	10,025	10,025	854	10,025
2025-06-11	10,120	10,120	10,120	10,120	340	10,120
2025-06-10	10,140	10,140	10,040	10,120	326	10,120
2025-06-09	-	-	-	10,100	-	10,100
2025-06-06	10,100	10,100	10,100	10,100	100	10,100
2025-06-05	10,095	10,095	10,030	10,030	230	10,030
2025-06-04	10,135	10,135	10,085	10,085	4	10,085
2025-06-03	10,060	10,130	10,060	10,130	305	10,130
2025-06-02	10,170	10,170	10,080	10,080	4	10,080
2025-05-30	10,005	10,180	10,005	10,180	77	10,180
2025-05-29	10,015	10,145	10,015	10,145	1,505	10,145
2025-05-28	10,050	10,100	10,025	10,025	18	10,025
2025-05-27	10,035	10,035	10,035	10,035	3	10,035
2025-05-26	10,065	10,065	9,980	9,980	35	9,980
2025-05-23	9,970	10,005	9,951	9,951	46	9,951
2025-05-22	9,976	9,997	9,961	9,997	261	9,997
2025-05-21	10,070	10,070	9,991	10,045	506	10,045
2025-05-20	10,050	10,060	9,983	9,983	309	9,983
2025-05-19	9,952	10,040	9,952	9,985	211	9,985
2025-05-16	9,999	9,999	9,909	9,932	113	9,932
2025-05-15	10,030	10,030	10,030	10,030	1,700	10,030
2025-05-14	10,100	10,170	10,050	10,050	470	10,050
2025-05-13	10,175	10,185	10,125	10,185	216	10,185
2025-05-12	10,150	10,150	10,050	10,050	31	10,050
2025-05-09	10,000	10,100	10,000	10,100	48	10,100
2025-05-08	9,960	9,960	9,959	9,960	122	9,960
2025-05-07	10,000	10,000	9,964	9,964	4	9,964
2025-05-02	9,974	9,974	9,892	9,898	214	9,898
2025-05-01	9,954	9,958	9,936	9,948	1,136	9,948
2025-04-30	9,950	9,950	9,906	9,906	208	9,906
2025-04-28	9,868	9,868	9,835	9,835	15	9,835
2025-04-25	9,764	9,846	9,745	9,763	235	9,763
2025-04-24	9,850	9,850	9,763	9,763	680	9,763
2025-04-23	9,720	9,803	9,720	9,803	80	9,803
2025-04-22	9,494	9,649	9,494	9,648	327	9,648
2025-04-21	9,655	9,655	9,540	9,585	53	9,585
2025-04-18	9,615	9,716	9,569	9,716	960	9,716
2025-04-17	9,459	9,538	9,459	9,524	391	9,524
2025-04-16	9,459	9,484	9,415	9,484	7	9,484
2025-04-15	9,410	9,439	9,410	9,438	210	9,438
2025-04-14	9,370	9,408	9,365	9,380	113	9,380
2025-04-11	9,257	9,270	9,091	9,270	185	9,270
2025-04-10	9,295	9,410	9,276	9,407	491	9,407
2025-04-09	8,978	8,978	8,838	8,920	445	8,920
2025-04-08	8,920	9,160	8,920	9,086	476	9,086
2025-04-07	9,120	9,120	8,510	8,666	2,330	8,666
2025-04-04	9,382	9,388	9,134	9,278	4,530	9,278
2025-04-03	9,630	9,630	9,489	9,518	1,528	9,518
2025-04-02	9,899	9,899	9,750	9,780	287	9,780
2025-04-01	9,980	9,980	9,850	9,872	558	9,872
2025-03-31	9,947	9,947	9,800	9,887	1,938	9,887
2025-03-28	10,190	10,190	10,090	10,120	3,058	10,120
2025-03-27	10,155	10,185	10,140	10,185	2,925	10,185
2025-03-26	10,185	10,205	10,130	10,175	2,890	10,175
2025-03-25	10,185	10,185	10,100	10,100	2,605	10,100
2025-03-24	10,205	10,215	10,090	10,115	1,395	10,115
2025-03-21	10,140	10,250	10,140	10,250	3,759	10,250

分割・併合履歴：なし

2025年07月
日	月	火	水	木	金	土
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31
« 06月30日

345A 高配当成長 日本株(ネットリターン)ETN の時系列データ [2025年度]

345A 高配当成長日本株(ネットリターン)ETN の時系列データ [2025年度]