19,815
±0 (0.00%)
株価：2025/05/02 12:44
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 20,520 | 20,750 | 20,505 | 20,750 | -65 | -0.3% | 9 |
| 2025/02/17 | 20,815 | 20,815 | 20,815 | 20,815 | ±0 | ±0% | 1 |
| 2025/02/14 | 20,845 | 20,845 | 20,815 | 20,815 | -110 | -0.5% | 18 |
| 2025/02/13 | 20,975 | 21,080 | 20,520 | 20,925 | +545 | +2.7% | 272 |
| 2025/02/12 | 20,805 | 20,805 | 20,380 | 20,380 | -125 | -0.6% | 7 |
| 2025/02/10 | 20,505 | 20,505 | 20,505 | 20,505 | +5 | ±0% | 1 |
| 2025/02/07 | 20,505 | 20,505 | 20,495 | 20,500 | -155 | -0.8% | 58 |
| 2025/02/06 | 20,655 | 20,655 | 20,655 | 20,655 | -190 | -0.9% | 5 |
| 2025/02/05 | 20,655 | 20,940 | 20,655 | 20,845 | -230 | -1.1% | 30 |
| 2025/02/04 | 21,075 | 21,075 | 21,075 | 21,075 | +275 | +1.3% | 97 |
| 2025/02/03 | 21,570 | 21,595 | 20,800 | 20,800 | +145 | +0.7% | 7 |
| 2025/01/31 | 20,990 | 20,990 | 20,655 | 20,655 | -40 | -0.2% | 3 |
| 2025/01/30 | 21,075 | 21,075 | 20,695 | 20,695 | +55 | +0.3% | 15 |
| 2025/01/29 | 21,225 | 21,225 | 20,640 | 20,640 | -475 | -2.2% | 146 |
| 2025/01/28 | 20,655 | 21,115 | 20,655 | 21,115 | -5 | ±0% | 13 |
| 2025/01/27 | 21,200 | 21,200 | 21,120 | 21,120 | +115 | +0.5% | 2 |
| 2025/01/24 | 20,705 | 21,125 | 20,705 | 21,005 | +300 | +1.4% | 26 |
| 2025/01/23 | 20,705 | 20,705 | 20,705 | 20,705 | -375 | -1.8% | 4 |
| 2025/01/22 | 21,080 | 21,080 | 21,080 | 21,080 | +215 | +1% | 3 |
| 2025/01/21 | 20,865 | 20,865 | 20,855 | 20,865 | +30 | +0.1% | 10 |
| 2025/01/20 | 21,165 | 21,165 | 20,835 | 20,835 | +330 | +1.6% | 16 |
| 2025/01/17 | 20,865 | 20,865 | 20,505 | 20,505 | -260 | -1.3% | 5 |
| 2025/01/16 | 20,880 | 20,880 | 20,765 | 20,765 | -60 | -0.3% | 12 |
| 2025/01/15 | 20,995 | 20,995 | 20,820 | 20,825 | +175 | +0.8% | 11 |
| 2025/01/14 | 21,135 | 21,135 | 20,650 | 20,650 | -805 | -3.8% | 37 |
| 2025/01/10 | 21,480 | 21,500 | 21,410 | 21,455 | +30 | +0.1% | 43 |
| 2025/01/09 | 21,500 | 21,500 | 21,425 | 21,425 | +395 | +1.9% | 5 |
| 2025/01/08 | 21,410 | 21,410 | 21,030 | 21,030 | -280 | -1.3% | 41 |
| 2025/01/07 | 21,320 | 21,320 | 20,980 | 21,310 | +90 | +0.4% | 14 |
| 2025/01/06 | 21,325 | 21,325 | 20,985 | 21,220 | +250 | +1.2% | 6 |
| 2024/12/30 | 20,850 | 21,270 | 20,700 | 20,970 | +30 | +0.1% | 94 |
| 2024/12/27 | 20,990 | 20,990 | 20,940 | 20,940 | +210 | +1% | 3 |
| 2024/12/26 | 20,890 | 20,890 | 20,730 | 20,730 | -160 | -0.8% | 150 |
| 2024/12/25 | 20,890 | 20,890 | 20,890 | 20,890 | -5 | ±0% | 1 |
| 2024/12/24 | 20,615 | 20,895 | 20,615 | 20,895 | +315 | +1.5% | 10 |
| 2024/12/23 | 20,900 | 20,900 | 20,580 | 20,580 | -320 | -1.5% | 19 |
| 2024/12/20 | 20,900 | 20,900 | 20,900 | 20,900 | - | - | 1 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 21,010 | 21,010 | 21,000 | 21,000 | +15 | +0.1% | 5 |
| 2024/12/17 | 20,990 | 20,990 | 20,985 | 20,985 | +235 | +1.1% | 2 |
| 2024/12/16 | 20,655 | 20,750 | 20,655 | 20,750 | -210 | -1% | 13 |
| 2024/12/13 | 20,960 | 20,960 | 20,960 | 20,960 | +205 | +1% | 1 |
| 2024/12/12 | 20,755 | 20,755 | 20,755 | 20,755 | -230 | -1.1% | 17 |
| 2024/12/11 | 20,985 | 20,985 | 20,985 | 20,985 | +195 | +0.9% | 1 |
| 2024/12/10 | 20,790 | 20,790 | 20,790 | 20,790 | +460 | +2.3% | 1 |
| 2024/12/09 | 20,110 | 20,330 | 20,070 | 20,330 | - | - | 8 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 20,200 | 20,200 | 20,200 | 20,200 | -180 | -0.9% | 16 |
| 2024/12/03 | 20,000 | 20,380 | 20,000 | 20,380 | +80 | +0.4% | 10 |
51～
100
件表示中 / 1740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
