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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 20,865 | 20,865 | 20,855 | 20,865 | +30 | +0.1% | 10 |
| 2025/01/20 | 21,165 | 21,165 | 20,835 | 20,835 | +330 | +1.6% | 16 |
| 2025/01/17 | 20,865 | 20,865 | 20,505 | 20,505 | -260 | -1.3% | 5 |
| 2025/01/16 | 20,880 | 20,880 | 20,765 | 20,765 | -60 | -0.3% | 12 |
| 2025/01/15 | 20,995 | 20,995 | 20,820 | 20,825 | +175 | +0.8% | 11 |
| 2025/01/14 | 21,135 | 21,135 | 20,650 | 20,650 | -805 | -3.8% | 37 |
| 2025/01/10 | 21,480 | 21,500 | 21,410 | 21,455 | +30 | +0.1% | 43 |
| 2025/01/09 | 21,500 | 21,500 | 21,425 | 21,425 | +395 | +1.9% | 5 |
| 2025/01/08 | 21,410 | 21,410 | 21,030 | 21,030 | -280 | -1.3% | 41 |
| 2025/01/07 | 21,320 | 21,320 | 20,980 | 21,310 | +90 | +0.4% | 14 |
| 2025/01/06 | 21,325 | 21,325 | 20,985 | 21,220 | +250 | +1.2% | 6 |
| 2024/12/30 | 20,850 | 21,270 | 20,700 | 20,970 | +30 | +0.1% | 94 |
| 2024/12/27 | 20,990 | 20,990 | 20,940 | 20,940 | +210 | +1% | 3 |
| 2024/12/26 | 20,890 | 20,890 | 20,730 | 20,730 | -160 | -0.8% | 150 |
| 2024/12/25 | 20,890 | 20,890 | 20,890 | 20,890 | -5 | ±0% | 1 |
| 2024/12/24 | 20,615 | 20,895 | 20,615 | 20,895 | +315 | +1.5% | 10 |
| 2024/12/23 | 20,900 | 20,900 | 20,580 | 20,580 | -320 | -1.5% | 19 |
| 2024/12/20 | 20,900 | 20,900 | 20,900 | 20,900 | - | - | 1 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 21,010 | 21,010 | 21,000 | 21,000 | +15 | +0.1% | 5 |
| 2024/12/17 | 20,990 | 20,990 | 20,985 | 20,985 | +235 | +1.1% | 2 |
| 2024/12/16 | 20,655 | 20,750 | 20,655 | 20,750 | -210 | -1% | 13 |
| 2024/12/13 | 20,960 | 20,960 | 20,960 | 20,960 | +205 | +1% | 1 |
| 2024/12/12 | 20,755 | 20,755 | 20,755 | 20,755 | -230 | -1.1% | 17 |
| 2024/12/11 | 20,985 | 20,985 | 20,985 | 20,985 | +195 | +0.9% | 1 |
| 2024/12/10 | 20,790 | 20,790 | 20,790 | 20,790 | +460 | +2.3% | 1 |
| 2024/12/09 | 20,110 | 20,330 | 20,070 | 20,330 | - | - | 8 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 20,200 | 20,200 | 20,200 | 20,200 | -180 | -0.9% | 16 |
| 2024/12/03 | 20,000 | 20,380 | 20,000 | 20,380 | +80 | +0.4% | 10 |
| 2024/12/02 | 20,300 | 20,725 | 20,300 | 20,300 | ±0 | ±0% | 39 |
| 2024/11/29 | 20,300 | 20,325 | 20,300 | 20,300 | ±0 | ±0% | 66 |
| 2024/11/28 | 20,305 | 20,305 | 20,300 | 20,300 | -470 | -2.3% | 7 |
| 2024/11/27 | 20,770 | 20,770 | 20,770 | 20,770 | - | - | 1 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 20,405 | 20,780 | 20,405 | 20,770 | -30 | -0.1% | 15 |
| 2024/11/22 | 20,495 | 20,800 | 20,495 | 20,800 | ±0 | ±0% | 12 |
| 2024/11/21 | 20,800 | 20,800 | 20,800 | 20,800 | -145 | -0.7% | 15 |
| 2024/11/20 | 20,945 | 20,945 | 20,945 | 20,945 | - | - | 2 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 21,085 | 21,085 | 20,950 | 20,950 | +150 | +0.7% | 5 |
| 2024/11/14 | 20,800 | 20,800 | 20,800 | 20,800 | +175 | +0.8% | 2 |
| 2024/11/13 | 21,095 | 21,150 | 20,560 | 20,625 | -35 | -0.2% | 470 |
| 2024/11/12 | 20,895 | 21,090 | 20,660 | 20,660 | -60 | -0.3% | 201 |
| 2024/11/11 | 20,900 | 20,900 | 20,720 | 20,720 | +150 | +0.7% | 46 |
| 2024/11/08 | 20,550 | 20,570 | 20,550 | 20,570 | +175 | +0.9% | 6 |
| 2024/11/07 | 20,720 | 20,790 | 20,395 | 20,395 | - | - | 10 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
