19,895
+295 (+1.51%)
株価：2025/05/09 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 15,620 | 15,620 | 15,620 | 15,620 | -85 | -0.5% | 1 |
| 2022/04/12 | 16,085 | 16,085 | 15,705 | 15,705 | -380 | -2.4% | 150 |
| 2022/04/11 | 16,085 | 16,085 | 16,085 | 16,085 | +425 | +2.7% | 100 |
| 2022/04/08 | 15,660 | 15,660 | 15,660 | 15,660 | ±0 | ±0% | 2 |
| 2022/04/07 | 15,660 | 15,660 | 15,660 | 15,660 | -335 | -2.1% | 8 |
| 2022/04/06 | 15,845 | 15,995 | 15,845 | 15,995 | +5 | ±0% | 13 |
| 2022/04/05 | 16,005 | 16,005 | 15,975 | 15,990 | +340 | +2.2% | 58 |
| 2022/04/04 | 15,945 | 15,945 | 15,650 | 15,650 | -260 | -1.6% | 5 |
| 2022/04/01 | 15,510 | 15,910 | 15,510 | 15,910 | +10 | +0.1% | 21 |
| 2022/03/31 | 15,535 | 15,900 | 15,535 | 15,900 | +155 | +1% | 31 |
| 2022/03/30 | 15,885 | 15,890 | 15,745 | 15,745 | +40 | +0.3% | 19 |
| 2022/03/29 | 15,890 | 15,890 | 15,700 | 15,705 | -190 | -1.2% | 19 |
| 2022/03/28 | 16,000 | 16,000 | 15,315 | 15,895 | +340 | +2.2% | 45 |
| 2022/03/25 | 15,475 | 15,600 | 15,475 | 15,555 | +305 | +2% | 42 |
| 2022/03/24 | 15,250 | 15,260 | 15,220 | 15,250 | +75 | +0.5% | 94 |
| 2022/03/23 | 15,170 | 15,175 | 15,170 | 15,175 | +175 | +1.2% | 6 |
| 2022/03/22 | 14,810 | 15,000 | 14,810 | 15,000 | - | - | 8 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 14,705 | 14,985 | 14,705 | 14,985 | - | - | 17 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 14,340 | 14,495 | 14,340 | 14,495 | -145 | -1% | 7 |
| 2022/03/14 | 14,640 | 14,640 | 14,640 | 14,640 | +340 | +2.4% | 1 |
| 2022/03/11 | 14,200 | 14,300 | 14,200 | 14,300 | +90 | +0.6% | 2 |
| 2022/03/10 | 14,075 | 14,210 | 14,075 | 14,210 | - | - | 56 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 14,000 | 14,000 | 13,905 | 13,905 | -470 | -3.3% | 14 |
| 2022/03/07 | 14,155 | 14,375 | 14,100 | 14,375 | -160 | -1.1% | 3 |
| 2022/03/04 | 14,490 | 14,535 | 14,490 | 14,535 | +345 | +2.4% | 3 |
| 2022/03/03 | 14,190 | 14,190 | 14,190 | 14,190 | -300 | -2.1% | 2 |
| 2022/03/02 | 14,190 | 14,490 | 14,190 | 14,490 | +335 | +2.4% | 4 |
| 2022/03/01 | 14,555 | 14,555 | 14,155 | 14,155 | -925 | -6.1% | 106 |
| 2022/02/28 | 15,080 | 15,080 | 15,080 | 15,080 | +680 | +4.7% | 3 |
| 2022/02/25 | 14,700 | 14,700 | 14,400 | 14,400 | -300 | -2% | 11 |
| 2022/02/24 | 14,600 | 14,720 | 14,600 | 14,700 | ±0 | ±0% | 95 |
| 2022/02/22 | 14,700 | 14,700 | 14,700 | 14,700 | - | - | 4 |
| 2022/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/18 | 15,295 | 15,295 | 14,970 | 14,975 | -320 | -2.1% | 22 |
| 2022/02/17 | 15,380 | 15,385 | 14,990 | 15,295 | +50 | +0.3% | 85 |
| 2022/02/16 | 14,940 | 15,245 | 14,940 | 15,245 | +265 | +1.8% | 57 |
| 2022/02/15 | 14,960 | 14,980 | 14,800 | 14,980 | +95 | +0.6% | 11 |
| 2022/02/14 | 14,885 | 14,885 | 14,885 | 14,885 | -15 | -0.1% | 21 |
| 2022/02/10 | 14,900 | 14,900 | 14,900 | 14,900 | +150 | +1% | 1 |
| 2022/02/09 | 14,675 | 14,750 | 14,675 | 14,750 | +185 | +1.3% | 30 |
| 2022/02/08 | 14,500 | 14,565 | 14,500 | 14,565 | +180 | +1.3% | 7 |
| 2022/02/07 | 14,400 | 14,600 | 14,385 | 14,385 | +85 | +0.6% | 39 |
| 2022/02/04 | 14,295 | 14,300 | 14,295 | 14,300 | - | - | 68 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 14,100 | 14,100 | 14,040 | 14,040 | -60 | -0.4% | 99 |
751～
800
件表示中 / 1743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
