20,655
-90 (-0.43%)
株価：2025/05/21 09:11
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 19,045 | 19,045 | 18,575 | 18,575 | -75 | -0.4% | 3 |
| 2025/04/21 | 19,100 | 19,100 | 18,650 | 18,650 | -370 | -1.9% | 14 |
| 2025/04/18 | 19,020 | 19,020 | 19,020 | 19,020 | - | - | 1 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 18,795 | 18,795 | 18,435 | 18,435 | -240 | -1.3% | 40 |
| 2025/04/15 | 18,675 | 18,675 | 18,320 | 18,675 | +345 | +1.9% | 20 |
| 2025/04/14 | 18,950 | 18,950 | 18,330 | 18,330 | -220 | -1.2% | 57 |
| 2025/04/11 | 19,495 | 19,495 | 18,490 | 18,550 | -1,345 | -6.8% | 98 |
| 2025/04/10 | 19,900 | 19,900 | 19,070 | 19,895 | -105 | -0.5% | 86 |
| 2025/04/09 | 19,500 | 20,000 | 17,985 | 20,000 | ±0 | ±0% | 103 |
| 2025/04/08 | 19,500 | 20,000 | 19,500 | 20,000 | +725 | +3.8% | 17 |
| 2025/04/07 | 18,185 | 19,275 | 18,185 | 19,275 | -1,020 | -5% | 56 |
| 2025/04/04 | 20,215 | 20,295 | 20,190 | 20,295 | +295 | +1.5% | 12 |
| 2025/04/03 | 20,295 | 20,295 | 20,000 | 20,000 | - | - | 5 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 20,295 | 20,705 | 20,295 | 20,705 | +160 | +0.8% | 5 |
| 2025/03/31 | 21,010 | 21,010 | 20,000 | 20,545 | -540 | -2.6% | 27 |
| 2025/03/28 | 20,650 | 21,180 | 20,650 | 21,085 | +695 | +3.4% | 16 |
| 2025/03/27 | 20,990 | 20,990 | 20,390 | 20,390 | +205 | +1% | 21 |
| 2025/03/26 | 20,190 | 20,190 | 20,185 | 20,185 | - | - | 24 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 20,505 | 20,735 | 20,435 | 20,435 | +65 | +0.3% | 16 |
| 2025/03/21 | 20,505 | 20,505 | 20,300 | 20,370 | -80 | -0.4% | 40 |
| 2025/03/19 | 20,445 | 20,450 | 20,445 | 20,450 | +610 | +3.1% | 15 |
| 2025/03/18 | 19,840 | 19,840 | 19,840 | 19,840 | +65 | +0.3% | 1 |
| 2025/03/17 | 19,580 | 19,775 | 19,575 | 19,775 | -80 | -0.4% | 22 |
| 2025/03/14 | 19,945 | 19,945 | 19,855 | 19,855 | -75 | -0.4% | 12 |
| 2025/03/13 | 19,930 | 19,930 | 19,930 | 19,930 | +50 | +0.3% | 2 |
| 2025/03/12 | 19,980 | 19,980 | 19,880 | 19,880 | -270 | -1.3% | 31 |
| 2025/03/11 | 20,150 | 20,150 | 20,150 | 20,150 | - | - | 10 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 20,555 | 20,555 | 20,055 | 20,055 | +15 | +0.1% | 12 |
1～
50
件表示中 / 1751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
