18,995
+260 (+1.39%)
株価：2024/05/17 14:56
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 18,805 | 18,995 | 18,805 | 18,995 | +260 | +1.4% | 7 |
| 2024/05/16 | 18,740 | 18,750 | 18,685 | 18,735 | -15 | -0.1% | 67 |
| 2024/05/15 | 18,640 | 18,750 | 18,640 | 18,750 | +135 | +0.7% | 16 |
| 2024/05/14 | 18,615 | 18,615 | 18,615 | 18,615 | +130 | +0.7% | 9 |
| 2024/05/13 | 18,275 | 18,485 | 18,275 | 18,485 | - | - | 3 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 18,720 | 18,720 | 18,455 | 18,455 | - | - | 4 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 18,355 | 18,565 | 18,355 | 18,565 | -125 | -0.7% | 13 |
| 2024/05/02 | 18,690 | 18,690 | 18,690 | 18,690 | ±0 | ±0% | 1 |
| 2024/05/01 | 18,680 | 18,690 | 18,680 | 18,690 | +160 | +0.9% | 4 |
| 2024/04/30 | 18,720 | 18,720 | 18,530 | 18,530 | -25 | -0.1% | 5 |
| 2024/04/26 | 18,320 | 18,555 | 18,320 | 18,555 | +65 | +0.4% | 41 |
| 2024/04/25 | 18,490 | 18,490 | 18,490 | 18,490 | +160 | +0.9% | 2 |
| 2024/04/24 | 18,330 | 18,330 | 18,330 | 18,330 | - | - | 15 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 18,430 | 18,430 | 18,140 | 18,140 | +110 | +0.6% | 5 |
| 2024/04/19 | 18,105 | 18,105 | 18,005 | 18,030 | -175 | -1% | 6 |
| 2024/04/18 | 18,205 | 18,205 | 18,205 | 18,205 | +105 | +0.6% | 1 |
| 2024/04/17 | 18,100 | 18,100 | 18,100 | 18,100 | - | - | 3 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 18,600 | 18,600 | 18,600 | 18,600 | +200 | +1.1% | 1 |
| 2024/04/12 | 18,400 | 18,400 | 18,400 | 18,400 | -270 | -1.4% | 2 |
| 2024/04/11 | 18,410 | 18,670 | 18,410 | 18,670 | +475 | +2.6% | 7 |
| 2024/04/10 | 18,190 | 18,195 | 18,190 | 18,195 | +5 | ±0% | 10 |
| 2024/04/09 | 18,190 | 18,190 | 18,190 | 18,190 | -185 | -1% | 2 |
| 2024/04/08 | 18,630 | 18,630 | 18,370 | 18,375 | - | - | 31 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 18,360 | 18,360 | 18,355 | 18,355 | - | - | 4 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 18,400 | 18,400 | 18,395 | 18,395 | +10 | +0.1% | 3 |
| 2024/04/01 | 18,670 | 18,670 | 18,385 | 18,385 | -40 | -0.2% | 80 |
| 2024/03/29 | 18,445 | 18,445 | 18,425 | 18,425 | -150 | -0.8% | 18 |
| 2024/03/28 | 18,575 | 18,575 | 18,575 | 18,575 | +195 | +1.1% | 1 |
| 2024/03/27 | 18,705 | 18,705 | 18,325 | 18,380 | -15 | -0.1% | 4 |
| 2024/03/26 | 18,265 | 18,395 | 18,225 | 18,395 | -395 | -2.1% | 8 |
| 2024/03/25 | 18,450 | 18,790 | 18,450 | 18,790 | - | - | 15 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 18,250 | 18,405 | 18,180 | 18,405 | - | - | 54 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 18,015 | 18,250 | 17,900 | 17,900 | +95 | +0.5% | 35 |
| 2024/03/14 | 17,975 | 17,975 | 17,805 | 17,805 | +100 | +0.6% | 2 |
| 2024/03/13 | 17,705 | 17,705 | 17,705 | 17,705 | -150 | -0.8% | 1 |
| 2024/03/12 | 17,855 | 17,855 | 17,855 | 17,855 | +55 | +0.3% | 114 |
| 2024/03/11 | 17,850 | 17,850 | 17,800 | 17,800 | +100 | +0.6% | 34 |
| 2024/03/08 | 17,920 | 17,920 | 17,700 | 17,700 | ±0 | ±0% | 5 |
| 2024/03/07 | 18,055 | 18,060 | 17,700 | 17,700 | -140 | -0.8% | 23 |
| 2024/03/06 | 17,910 | 17,910 | 17,840 | 17,840 | -10 | -0.1% | 29 |
| 2024/03/05 | 17,855 | 17,855 | 17,850 | 17,850 | +10 | +0.1% | 20 |
1～
50
件表示中 / 1505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
