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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 16,005 | 16,085 | 16,005 | 16,015 | +360 | +2.3% | 16 |
| 2022/12/26 | 15,560 | 15,895 | 15,560 | 15,655 | +5 | ±0% | 46 |
| 2022/12/23 | 15,650 | 15,650 | 15,650 | 15,650 | -280 | -1.8% | 5 |
| 2022/12/22 | 15,565 | 15,965 | 15,565 | 15,930 | +370 | +2.4% | 9 |
| 2022/12/21 | 15,840 | 15,910 | 15,560 | 15,560 | -90 | -0.6% | 71 |
| 2022/12/20 | 16,015 | 16,015 | 15,650 | 15,650 | -660 | -4% | 105 |
| 2022/12/19 | 16,625 | 16,625 | 16,310 | 16,310 | - | - | 126 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 16,420 | 16,420 | 16,420 | 16,420 | - | - | 6 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 16,585 | 16,585 | 16,585 | 16,585 | +395 | +2.4% | 5 |
| 2022/12/12 | 16,450 | 16,450 | 16,190 | 16,190 | -260 | -1.6% | 3 |
| 2022/12/09 | 16,450 | 16,450 | 16,450 | 16,450 | +85 | +0.5% | 1 |
| 2022/12/08 | 16,210 | 16,365 | 16,210 | 16,365 | +45 | +0.3% | 6 |
| 2022/12/07 | 16,125 | 16,320 | 16,125 | 16,320 | -370 | -2.2% | 41 |
| 2022/12/06 | 16,690 | 16,690 | 16,690 | 16,690 | +215 | +1.3% | 10 |
| 2022/12/05 | 16,475 | 16,475 | 16,475 | 16,475 | -170 | -1% | 3 |
| 2022/12/02 | 16,700 | 16,700 | 16,645 | 16,645 | -55 | -0.3% | 196 |
| 2022/12/01 | 16,780 | 16,780 | 16,700 | 16,700 | - | - | 5 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 16,700 | 16,765 | 16,695 | 16,765 | +145 | +0.9% | 53 |
| 2022/11/28 | 16,700 | 16,895 | 16,610 | 16,620 | +280 | +1.7% | 83 |
| 2022/11/25 | 16,455 | 16,455 | 16,340 | 16,340 | -115 | -0.7% | 201 |
| 2022/11/24 | 16,120 | 16,470 | 16,120 | 16,455 | - | - | 59 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 16,500 | 16,500 | 16,500 | 16,500 | -10 | -0.1% | 30 |
| 2022/11/18 | 16,510 | 16,510 | 16,510 | 16,510 | - | - | 10 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 16,510 | 16,510 | 16,510 | 16,510 | +10 | +0.1% | 13 |
| 2022/11/15 | 16,500 | 16,500 | 16,500 | 16,500 | -190 | -1.1% | 20 |
| 2022/11/14 | 16,935 | 16,935 | 16,630 | 16,690 | +190 | +1.2% | 207 |
| 2022/11/11 | 16,880 | 16,880 | 16,500 | 16,500 | - | - | 34 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 17,000 | 17,000 | 17,000 | 17,000 | ±0 | ±0% | 13 |
| 2022/11/08 | 17,050 | 17,050 | 17,000 | 17,000 | +30 | +0.2% | 49 |
| 2022/11/07 | 17,150 | 17,180 | 16,890 | 16,970 | +525 | +3.2% | 40 |
| 2022/11/04 | 17,000 | 17,000 | 16,445 | 16,445 | -325 | -1.9% | 52 |
| 2022/11/02 | 16,995 | 17,000 | 16,770 | 16,770 | -160 | -0.9% | 8 |
| 2022/11/01 | 16,690 | 16,935 | 16,685 | 16,930 | +425 | +2.6% | 31 |
| 2022/10/31 | 16,505 | 16,505 | 16,505 | 16,505 | +15 | +0.1% | 5 |
| 2022/10/28 | 16,565 | 16,585 | 16,490 | 16,490 | +40 | +0.2% | 4 |
| 2022/10/27 | 16,520 | 16,520 | 16,450 | 16,450 | +340 | +2.1% | 3 |
| 2022/10/26 | 16,535 | 16,570 | 16,110 | 16,110 | -425 | -2.6% | 19 |
| 2022/10/25 | 16,535 | 16,535 | 16,535 | 16,535 | +235 | +1.4% | 10 |
| 2022/10/24 | 16,300 | 16,300 | 16,300 | 16,300 | ±0 | ±0% | 2 |
| 2022/10/21 | 16,300 | 16,300 | 16,300 | 16,300 | - | - | 1 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 16,565 | 16,565 | 16,175 | 16,175 | - | - | 7 |
651～
700
件表示中 / 1816件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
