20,445
-245 (-1.18%)
株価：2025/05/23 12:30
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 20,050 | 20,220 | 20,000 | 20,220 | +5 | ±0% | 5 |
| 2024/11/01 | 20,535 | 20,535 | 20,210 | 20,215 | - | - | 136 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 20,550 | 20,735 | 20,530 | 20,535 | -240 | -1.2% | 143 |
| 2024/10/23 | 20,690 | 20,775 | 20,690 | 20,775 | -70 | -0.3% | 3 |
| 2024/10/22 | 20,710 | 20,845 | 20,710 | 20,845 | +110 | +0.5% | 5 |
| 2024/10/21 | 20,300 | 20,800 | 20,285 | 20,735 | -15 | -0.1% | 30 |
| 2024/10/18 | 20,790 | 20,895 | 20,560 | 20,750 | +400 | +2% | 12 |
| 2024/10/17 | 20,310 | 20,355 | 20,310 | 20,350 | +80 | +0.4% | 55 |
| 2024/10/16 | 20,270 | 20,270 | 20,270 | 20,270 | -430 | -2.1% | 10 |
| 2024/10/15 | 20,390 | 20,700 | 20,390 | 20,700 | +480 | +2.4% | 33 |
| 2024/10/11 | 20,300 | 20,300 | 20,220 | 20,220 | -80 | -0.4% | 6 |
| 2024/10/10 | 20,300 | 20,300 | 20,300 | 20,300 | - | - | 1 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 1752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
