22,450
+120 (+0.54%)
株価：2025/09/25 13:52
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/25 | 22,005 | 22,450 | 22,005 | 22,450 | +120 | +0.5% | 29 |
| 2025/09/24 | 22,050 | 22,330 | 22,050 | 22,330 | +280 | +1.3% | 4 |
| 2025/09/22 | 22,500 | 22,500 | 21,830 | 22,050 | -455 | -2% | 32 |
| 2025/09/19 | 22,655 | 22,675 | 22,470 | 22,505 | -45 | -0.2% | 16 |
| 2025/09/18 | 22,500 | 22,550 | 22,500 | 22,550 | +120 | +0.5% | 21 |
| 2025/09/17 | 22,430 | 22,430 | 22,430 | 22,430 | ±0 | ±0% | 13 |
| 2025/09/16 | 22,425 | 22,430 | 22,425 | 22,430 | +375 | +1.7% | 12 |
| 2025/09/12 | 22,340 | 22,340 | 22,000 | 22,055 | +90 | +0.4% | 7 |
| 2025/09/11 | 21,965 | 21,965 | 21,965 | 21,965 | -175 | -0.8% | 5 |
| 2025/09/10 | 22,145 | 22,145 | 22,140 | 22,140 | +330 | +1.5% | 7 |
| 2025/09/09 | 21,870 | 22,310 | 21,810 | 21,810 | -530 | -2.4% | 26 |
| 2025/09/08 | 22,340 | 22,340 | 21,760 | 22,340 | ±0 | ±0% | 46 |
| 2025/09/05 | 22,350 | 22,350 | 22,340 | 22,340 | +520 | +2.4% | 10 |
| 2025/09/04 | 21,820 | 21,820 | 21,820 | 21,820 | -175 | -0.8% | 1 |
| 2025/09/03 | 22,010 | 22,010 | 21,995 | 21,995 | +55 | +0.3% | 7 |
| 2025/09/02 | 22,185 | 22,225 | 21,925 | 21,940 | -180 | -0.8% | 143 |
| 2025/09/01 | 22,320 | 22,320 | 21,675 | 22,120 | -150 | -0.7% | 28 |
| 2025/08/29 | 22,270 | 22,270 | 21,820 | 22,270 | +160 | +0.7% | 12 |
| 2025/08/28 | 22,225 | 22,225 | 22,110 | 22,110 | +160 | +0.7% | 11 |
| 2025/08/27 | 22,320 | 22,320 | 21,950 | 21,950 | -400 | -1.8% | 8 |
| 2025/08/26 | 22,350 | 22,350 | 22,145 | 22,350 | -50 | -0.2% | 29 |
| 2025/08/25 | 22,400 | 22,400 | 22,400 | 22,400 | - | - | 14 |
| 2025/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/21 | 22,335 | 22,335 | 22,335 | 22,335 | +110 | +0.5% | 5 |
| 2025/08/20 | 22,320 | 22,320 | 22,225 | 22,225 | -95 | -0.4% | 9 |
| 2025/08/19 | 22,355 | 22,355 | 22,320 | 22,320 | +430 | +2% | 31 |
| 2025/08/18 | 21,880 | 22,060 | 21,715 | 21,890 | -130 | -0.6% | 147 |
| 2025/08/15 | 22,020 | 22,020 | 22,020 | 22,020 | -300 | -1.3% | 3 |
| 2025/08/14 | 22,195 | 22,320 | 22,195 | 22,320 | +475 | +2.2% | 46 |
| 2025/08/13 | 21,770 | 21,845 | 21,770 | 21,845 | +265 | +1.2% | 93 |
| 2025/08/12 | 22,000 | 22,200 | 21,580 | 21,580 | -90 | -0.4% | 69 |
| 2025/08/08 | 21,540 | 21,670 | 21,540 | 21,670 | +130 | +0.6% | 3 |
| 2025/08/07 | 21,670 | 21,670 | 21,540 | 21,540 | - | - | 11 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 21,500 | 21,655 | 21,500 | 21,655 | +155 | +0.7% | 6 |
| 2025/08/04 | 21,725 | 21,765 | 21,500 | 21,500 | -465 | -2.1% | 70 |
| 2025/08/01 | 21,965 | 21,965 | 21,965 | 21,965 | -205 | -0.9% | 5 |
| 2025/07/31 | 22,170 | 22,170 | 22,170 | 22,170 | +285 | +1.3% | 1 |
| 2025/07/30 | 21,885 | 21,885 | 21,885 | 21,885 | - | - | 10 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 22,220 | 22,220 | 22,220 | 22,220 | +220 | +1% | 9 |
| 2025/07/25 | 22,040 | 22,045 | 21,980 | 22,000 | +460 | +2.1% | 9 |
| 2025/07/24 | 21,540 | 21,540 | 21,250 | 21,540 | +190 | +0.9% | 13 |
| 2025/07/23 | 21,350 | 21,350 | 21,350 | 21,350 | ±0 | ±0% | 2 |
| 2025/07/22 | 21,745 | 21,750 | 21,350 | 21,350 | -195 | -0.9% | 34 |
| 2025/07/18 | 21,195 | 21,545 | 21,195 | 21,545 | +35 | +0.2% | 4 |
| 2025/07/17 | 21,510 | 21,510 | 21,510 | 21,510 | -30 | -0.1% | 1 |
| 2025/07/16 | 21,070 | 21,540 | 21,070 | 21,540 | +530 | +2.5% | 58 |
| 2025/07/15 | 21,000 | 21,010 | 21,000 | 21,010 | +50 | +0.2% | 31 |
| 2025/07/14 | 21,000 | 21,000 | 20,940 | 20,960 | +135 | +0.6% | 175 |
1～
50
件表示中 / 1838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
