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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 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