20,295
+295 (+1.48%)
株価：2025/04/04 10:17
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 20,000 | 20,040 | 20,000 | 20,040 | ±0 | ±0% | 29 |
| 2025/03/05 | 20,010 | 20,040 | 20,010 | 20,040 | +60 | +0.3% | 2 |
| 2025/03/04 | 20,025 | 20,025 | 19,840 | 19,980 | -230 | -1.1% | 21 |
| 2025/03/03 | 19,865 | 20,265 | 19,865 | 20,210 | +85 | +0.4% | 21 |
| 2025/02/28 | 20,250 | 20,250 | 20,005 | 20,125 | -40 | -0.2% | 34 |
| 2025/02/27 | 19,900 | 20,245 | 19,880 | 20,165 | +20 | +0.1% | 47 |
| 2025/02/26 | 20,570 | 20,570 | 20,135 | 20,145 | -245 | -1.2% | 20 |
| 2025/02/25 | 20,820 | 20,820 | 20,390 | 20,390 | -110 | -0.5% | 32 |
| 2025/02/21 | 20,500 | 20,500 | 20,500 | 20,500 | - | - | 19 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 20,755 | 20,755 | 20,755 | 20,755 | +5 | ±0% | 1 |
| 2025/02/18 | 20,520 | 20,750 | 20,505 | 20,750 | -65 | -0.3% | 9 |
| 2025/02/17 | 20,815 | 20,815 | 20,815 | 20,815 | ±0 | ±0% | 1 |
| 2025/02/14 | 20,845 | 20,845 | 20,815 | 20,815 | -110 | -0.5% | 18 |
| 2025/02/13 | 20,975 | 21,080 | 20,520 | 20,925 | +545 | +2.7% | 272 |
| 2025/02/12 | 20,805 | 20,805 | 20,380 | 20,380 | -125 | -0.6% | 7 |
| 2025/02/10 | 20,505 | 20,505 | 20,505 | 20,505 | +5 | ±0% | 1 |
| 2025/02/07 | 20,505 | 20,505 | 20,495 | 20,500 | -155 | -0.8% | 58 |
| 2025/02/06 | 20,655 | 20,655 | 20,655 | 20,655 | -190 | -0.9% | 5 |
| 2025/02/05 | 20,655 | 20,940 | 20,655 | 20,845 | -230 | -1.1% | 30 |
| 2025/02/04 | 21,075 | 21,075 | 21,075 | 21,075 | +275 | +1.3% | 97 |
| 2025/02/03 | 21,570 | 21,595 | 20,800 | 20,800 | +145 | +0.7% | 7 |
| 2025/01/31 | 20,990 | 20,990 | 20,655 | 20,655 | -40 | -0.2% | 3 |
| 2025/01/30 | 21,075 | 21,075 | 20,695 | 20,695 | +55 | +0.3% | 15 |
| 2025/01/29 | 21,225 | 21,225 | 20,640 | 20,640 | -475 | -2.2% | 146 |
| 2025/01/28 | 20,655 | 21,115 | 20,655 | 21,115 | -5 | ±0% | 13 |
| 2025/01/27 | 21,200 | 21,200 | 21,120 | 21,120 | +115 | +0.5% | 2 |
| 2025/01/24 | 20,705 | 21,125 | 20,705 | 21,005 | +300 | +1.4% | 26 |
| 2025/01/23 | 20,705 | 20,705 | 20,705 | 20,705 | -375 | -1.8% | 4 |
| 2025/01/22 | 21,080 | 21,080 | 21,080 | 21,080 | +215 | +1% | 3 |
1～
50
件表示中 / 1721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
