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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 16,345 | 16,345 | 16,345 | 16,345 | -165 | -1% | 4 |
| 2022/08/31 | 16,515 | 16,515 | 16,510 | 16,510 | -45 | -0.3% | 3 |
| 2022/08/30 | 16,550 | 16,555 | 16,550 | 16,555 | +5 | ±0% | 14 |
| 2022/08/29 | 16,115 | 16,550 | 16,115 | 16,550 | +45 | +0.3% | 4 |
| 2022/08/26 | 16,505 | 16,505 | 16,505 | 16,505 | - | - | 6 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 16,450 | 16,450 | 16,450 | 16,450 | ±0 | ±0% | 2 |
| 2022/08/22 | 15,925 | 16,450 | 15,925 | 16,450 | +55 | +0.3% | 31 |
| 2022/08/19 | 16,395 | 16,395 | 16,395 | 16,395 | +380 | +2.4% | 1 |
| 2022/08/18 | 15,960 | 16,015 | 15,935 | 16,015 | - | - | 47 |
| 2022/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/16 | 15,775 | 15,775 | 15,775 | 15,775 | -90 | -0.6% | 6 |
| 2022/08/15 | 16,135 | 16,135 | 15,865 | 15,865 | - | - | 6 |
| 2022/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 15,855 | 15,855 | 15,855 | 15,855 | - | - | 2 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 15,440 | 15,460 | 15,440 | 15,460 | -305 | -1.9% | 6 |
| 2022/08/04 | 15,835 | 15,855 | 15,765 | 15,765 | +20 | +0.1% | 10 |
| 2022/08/03 | 15,345 | 15,745 | 15,345 | 15,745 | - | - | 10 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 15,085 | 15,085 | 15,085 | 15,085 | - | - | 5 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 15,565 | 15,570 | 15,565 | 15,570 | +255 | +1.7% | 20 |
| 2022/07/27 | 15,315 | 15,315 | 15,315 | 15,315 | - | - | 7 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/20 | 15,300 | 15,465 | 15,295 | 15,295 | +65 | +0.4% | 10 |
| 2022/07/19 | 15,230 | 15,230 | 15,230 | 15,230 | +250 | +1.7% | 2 |
| 2022/07/15 | 14,980 | 14,980 | 14,980 | 14,980 | - | - | 60 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 15,005 | 15,310 | 15,005 | 15,310 | -5 | ±0% | 4 |
| 2022/07/12 | 15,315 | 15,315 | 15,315 | 15,315 | - | - | 1 |
| 2022/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 15,100 | 15,100 | 15,100 | 15,100 | ±0 | ±0% | 3 |
| 2022/07/04 | 15,180 | 15,180 | 15,100 | 15,100 | -255 | -1.7% | 2 |
| 2022/07/01 | 15,355 | 15,355 | 15,355 | 15,355 | - | - | 5 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 15,530 | 15,530 | 15,335 | 15,335 | +205 | +1.4% | 6 |
| 2022/06/24 | 15,130 | 15,130 | 15,130 | 15,130 | ±0 | ±0% | 1 |
| 2022/06/23 | 15,130 | 15,130 | 15,130 | 15,130 | - | - | 1 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
