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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 20,620 | 20,620 | 20,140 | 20,550 | +205 | +1% | 112 |
| 2024/10/04 | 20,345 | 20,345 | 20,345 | 20,345 | +75 | +0.4% | 1 |
| 2024/10/03 | 20,545 | 20,545 | 20,270 | 20,270 | -125 | -0.6% | 45 |
| 2024/10/02 | 20,395 | 20,395 | 20,395 | 20,395 | +230 | +1.1% | 1 |
| 2024/10/01 | 20,165 | 20,165 | 20,165 | 20,165 | -170 | -0.8% | 32 |
| 2024/09/30 | 20,355 | 20,355 | 20,230 | 20,335 | -355 | -1.7% | 12 |
| 2024/09/27 | 20,695 | 20,695 | 20,690 | 20,690 | -85 | -0.4% | 3 |
| 2024/09/26 | 20,770 | 20,780 | 20,770 | 20,775 | +135 | +0.7% | 23 |
| 2024/09/25 | 20,790 | 20,790 | 20,640 | 20,640 | +25 | +0.1% | 5 |
| 2024/09/24 | 20,495 | 20,780 | 20,495 | 20,615 | +405 | +2% | 6 |
| 2024/09/20 | 20,270 | 20,270 | 20,210 | 20,210 | +210 | +1.1% | 134 |
| 2024/09/19 | 19,900 | 20,000 | 19,900 | 20,000 | +155 | +0.8% | 55 |
| 2024/09/18 | 19,665 | 19,885 | 19,590 | 19,845 | - | - | 88 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 19,485 | 19,485 | 19,210 | 19,210 | -525 | -2.7% | 9 |
| 2024/09/12 | 19,405 | 19,735 | 19,405 | 19,735 | +335 | +1.7% | 7 |
| 2024/09/11 | 19,705 | 19,705 | 19,400 | 19,400 | -90 | -0.5% | 4 |
| 2024/09/10 | 19,490 | 19,490 | 19,490 | 19,490 | +35 | +0.2% | 1 |
| 2024/09/09 | 19,455 | 19,455 | 19,455 | 19,455 | -95 | -0.5% | 4 |
| 2024/09/06 | 19,590 | 19,590 | 19,550 | 19,550 | +505 | +2.7% | 2 |
| 2024/09/05 | 19,255 | 19,255 | 19,045 | 19,045 | -750 | -3.8% | 14 |
| 2024/09/04 | 19,795 | 19,795 | 19,795 | 19,795 | -15 | -0.1% | 1 |
| 2024/09/03 | 19,810 | 19,810 | 19,810 | 19,810 | ±0 | ±0% | 1 |
| 2024/09/02 | 19,755 | 19,810 | 19,755 | 19,810 | +330 | +1.7% | 55 |
| 2024/08/30 | 19,225 | 19,480 | 19,225 | 19,480 | - | - | 11 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 19,450 | 19,450 | 19,450 | 19,450 | ±0 | ±0% | 2 |
| 2024/08/27 | 19,315 | 19,475 | 19,315 | 19,450 | +535 | +2.8% | 164 |
| 2024/08/26 | 19,285 | 19,385 | 18,915 | 18,915 | - | - | 49 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
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
