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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 16,815 | 17,130 | 16,815 | 16,815 | -320 | -1.9% | 37 |
| 2023/06/26 | 17,235 | 17,380 | 16,790 | 17,135 | +260 | +1.5% | 131 |
| 2023/06/23 | 16,875 | 16,875 | 16,875 | 16,875 | -235 | -1.4% | 1 |
| 2023/06/22 | 17,110 | 17,110 | 17,110 | 17,110 | ±0 | ±0% | 1 |
| 2023/06/21 | 16,900 | 17,110 | 16,900 | 17,110 | +205 | +1.2% | 3 |
| 2023/06/20 | 17,000 | 17,320 | 16,900 | 16,905 | +115 | +0.7% | 38 |
| 2023/06/19 | 16,790 | 16,790 | 16,790 | 16,790 | -205 | -1.2% | 4 |
| 2023/06/16 | 16,615 | 16,995 | 16,615 | 16,995 | - | - | 2 |
| 2023/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/14 | 16,585 | 16,925 | 16,585 | 16,920 | +390 | +2.4% | 25 |
| 2023/06/13 | 16,530 | 16,530 | 16,530 | 16,530 | -10 | -0.1% | 2 |
| 2023/06/12 | 16,540 | 16,540 | 16,540 | 16,540 | -265 | -1.6% | 4 |
| 2023/06/09 | 16,700 | 16,805 | 16,700 | 16,805 | +385 | +2.3% | 27 |
| 2023/06/08 | 16,395 | 16,750 | 16,395 | 16,420 | +100 | +0.6% | 62 |
| 2023/06/07 | 16,320 | 16,320 | 16,320 | 16,320 | ±0 | ±0% | 30 |
| 2023/06/06 | 16,675 | 16,675 | 16,305 | 16,320 | +265 | +1.7% | 8 |
| 2023/06/05 | 16,055 | 16,055 | 16,055 | 16,055 | -240 | -1.5% | 1 |
| 2023/06/02 | 16,335 | 16,355 | 16,000 | 16,295 | -5 | ±0% | 18 |
| 2023/06/01 | 16,360 | 16,360 | 16,300 | 16,300 | -325 | -2% | 3 |
| 2023/05/31 | 16,625 | 16,625 | 16,625 | 16,625 | +155 | +0.9% | 5 |
| 2023/05/30 | 16,840 | 16,840 | 16,470 | 16,470 | - | - | 3 |
| 2023/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 16,570 | 16,965 | 16,565 | 16,845 | +445 | +2.7% | 42 |
| 2023/05/24 | 16,400 | 16,400 | 16,400 | 16,400 | -5 | ±0% | 3 |
| 2023/05/23 | 16,395 | 16,405 | 16,395 | 16,405 | +130 | +0.8% | 4 |
| 2023/05/22 | 16,275 | 16,280 | 16,275 | 16,275 | -215 | -1.3% | 12 |
| 2023/05/19 | 16,490 | 16,490 | 16,490 | 16,490 | - | - | 10 |
| 2023/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/17 | 16,335 | 16,620 | 16,335 | 16,620 | - | - | 24 |
| 2023/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/15 | 16,695 | 16,695 | 16,255 | 16,255 | - | - | 5 |
| 2023/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/09 | 16,730 | 16,730 | 16,640 | 16,640 | -155 | -0.9% | 31 |
| 2023/05/08 | 16,710 | 16,795 | 16,710 | 16,795 | +165 | +1% | 3 |
| 2023/05/02 | 16,760 | 16,760 | 16,630 | 16,630 | -120 | -0.7% | 32 |
| 2023/05/01 | 17,000 | 17,050 | 16,750 | 16,750 | - | - | 19 |
| 2023/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/26 | 16,400 | 16,400 | 16,400 | 16,400 | - | - | 1 |
| 2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/24 | 16,130 | 16,360 | 16,130 | 16,360 | +15 | +0.1% | 5 |
| 2023/04/21 | 16,345 | 16,345 | 16,345 | 16,345 | -385 | -2.3% | 1 |
| 2023/04/20 | 16,500 | 16,730 | 16,500 | 16,730 | - | - | 4 |
| 2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 16,770 | 16,770 | 16,770 | 16,770 | - | - | 21 |
551～
600
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
