20,510
±0 (0.00%)
株価：2025/07/04 10:44
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ＳＴＯＸＸ アセアン好配当５０（円、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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 20,510 | 20,510 | 20,510 | 20,510 | - | - | 4 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 20,770 | 20,770 | 20,610 | 20,610 | +20 | +0.1% | 5 |
| 2025/07/01 | 20,310 | 20,590 | 20,310 | 20,590 | +90 | +0.4% | 2 |
| 2025/06/30 | 20,660 | 20,670 | 20,500 | 20,500 | -95 | -0.5% | 13 |
| 2025/06/27 | 20,560 | 20,595 | 20,560 | 20,595 | +35 | +0.2% | 3 |
| 2025/06/26 | 20,590 | 20,590 | 20,560 | 20,560 | +480 | +2.4% | 7 |
| 2025/06/25 | 20,080 | 20,080 | 20,080 | 20,080 | -35 | -0.2% | 3 |
| 2025/06/24 | 20,420 | 20,420 | 20,080 | 20,115 | -65 | -0.3% | 10 |
| 2025/06/23 | 20,595 | 20,595 | 20,180 | 20,180 | +125 | +0.6% | 94 |
| 2025/06/20 | 20,055 | 20,055 | 20,055 | 20,055 | -500 | -2.4% | 1 |
| 2025/06/19 | 20,555 | 20,555 | 20,555 | 20,555 | - | - | 12 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 20,670 | 20,670 | 20,670 | 20,670 | +5 | ±0% | 5 |
| 2025/06/16 | 20,665 | 20,665 | 20,665 | 20,665 | +475 | +2.4% | 11 |
| 2025/06/13 | 20,585 | 20,585 | 20,190 | 20,190 | - | - | 3 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 20,790 | 20,790 | 20,575 | 20,575 | +55 | +0.3% | 2 |
| 2025/06/06 | 20,520 | 20,520 | 20,520 | 20,520 | +440 | +2.2% | 5 |
| 2025/06/05 | 20,080 | 20,080 | 20,080 | 20,080 | +20 | +0.1% | 13 |
| 2025/06/04 | 20,475 | 20,475 | 20,060 | 20,060 | -305 | -1.5% | 6 |
| 2025/06/03 | 20,365 | 20,365 | 20,365 | 20,365 | -35 | -0.2% | 4 |
| 2025/06/02 | 20,805 | 20,805 | 20,400 | 20,400 | +15 | +0.1% | 14 |
| 2025/05/30 | 20,805 | 20,805 | 20,385 | 20,385 | -265 | -1.3% | 10 |
| 2025/05/29 | 20,650 | 20,650 | 20,650 | 20,650 | +230 | +1.1% | 1 |
| 2025/05/28 | 20,420 | 20,420 | 20,420 | 20,420 | -320 | -1.5% | 1 |
| 2025/05/27 | 20,770 | 20,775 | 20,740 | 20,740 | +295 | +1.4% | 15 |
| 2025/05/26 | 20,445 | 20,445 | 20,445 | 20,445 | ±0 | ±0% | 3 |
| 2025/05/23 | 20,500 | 20,500 | 20,445 | 20,445 | -245 | -1.2% | 17 |
| 2025/05/22 | 20,690 | 20,690 | 20,690 | 20,690 | +35 | +0.2% | 6 |
| 2025/05/21 | 20,655 | 20,655 | 20,655 | 20,655 | -90 | -0.4% | 1 |
| 2025/05/20 | 20,745 | 20,745 | 20,745 | 20,745 | +390 | +1.9% | 5 |
| 2025/05/19 | 21,035 | 21,035 | 20,355 | 20,355 | - | - | 10 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 20,695 | 20,705 | 20,695 | 20,705 | - | - | 47 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 20,650 | 20,650 | 20,220 | 20,220 | +200 | +1% | 22 |
| 2025/05/12 | 19,850 | 20,030 | 19,845 | 20,020 | +125 | +0.6% | 68 |
| 2025/05/09 | 19,895 | 19,895 | 19,895 | 19,895 | +295 | +1.5% | 5 |
| 2025/05/08 | 19,895 | 19,895 | 19,600 | 19,600 | -375 | -1.9% | 62 |
| 2025/05/07 | 19,540 | 19,975 | 19,540 | 19,975 | +160 | +0.8% | 13 |
| 2025/05/02 | 19,765 | 19,815 | 19,765 | 19,815 | - | - | 5 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 19,725 | 19,725 | 19,500 | 19,500 | -15 | -0.1% | 58 |
| 2025/04/28 | 19,745 | 19,745 | 19,515 | 19,515 | +10 | +0.1% | 7 |
| 2025/04/25 | 19,640 | 19,640 | 19,505 | 19,505 | - | - | 12 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 18,895 | 18,895 | 18,895 | 18,895 | +320 | +1.7% | 5 |
1～
50
件表示中 / 1783件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
