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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 18,995 | 18,995 | 18,695 | 18,695 | -195 | -1% | 61 |
| 2024/08/16 | 18,890 | 18,890 | 18,890 | 18,890 | - | - | 7 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 18,345 | 18,455 | 18,345 | 18,390 | +80 | +0.4% | 7 |
| 2024/08/13 | 17,990 | 18,315 | 17,990 | 18,310 | - | - | 20 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 17,520 | 17,860 | 17,520 | 17,860 | +180 | +1% | 11 |
| 2024/08/07 | 17,420 | 17,680 | 17,395 | 17,680 | +285 | +1.6% | 26 |
| 2024/08/06 | 17,335 | 17,685 | 17,335 | 17,395 | -260 | -1.5% | 13 |
| 2024/08/05 | 18,250 | 18,350 | 17,630 | 17,655 | -700 | -3.8% | 112 |
| 2024/08/02 | 18,500 | 18,500 | 18,355 | 18,355 | -150 | -0.8% | 21 |
| 2024/08/01 | 18,955 | 18,955 | 18,505 | 18,505 | -495 | -2.6% | 21 |
| 2024/07/31 | 19,025 | 19,025 | 19,000 | 19,000 | - | - | 7 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 19,000 | 19,500 | 19,000 | 19,160 | -55 | -0.3% | 10 |
| 2024/07/26 | 19,215 | 19,215 | 19,215 | 19,215 | +35 | +0.2% | 1 |
| 2024/07/25 | 19,180 | 19,180 | 19,180 | 19,180 | -190 | -1% | 2 |
151～
200
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
