18,995
+260 (+1.39%)
株価：2024/05/17 14:56
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 18,100 | 18,100 | 17,840 | 17,840 | -250 | -1.4% | 13 |
| 2024/03/01 | 17,850 | 18,120 | 17,850 | 18,090 | +250 | +1.4% | 17 |
| 2024/02/29 | 18,160 | 18,160 | 17,840 | 17,840 | -360 | -2% | 17 |
| 2024/02/28 | 18,250 | 18,250 | 18,085 | 18,200 | -65 | -0.4% | 108 |
| 2024/02/27 | 18,265 | 18,265 | 18,265 | 18,265 | +60 | +0.3% | 1 |
| 2024/02/26 | 18,165 | 18,210 | 18,150 | 18,205 | -225 | -1.2% | 29 |
| 2024/02/22 | 18,200 | 18,430 | 18,200 | 18,430 | +430 | +2.4% | 4 |
| 2024/02/21 | 17,995 | 18,005 | 17,995 | 18,000 | +50 | +0.3% | 47 |
| 2024/02/20 | 17,950 | 17,950 | 17,950 | 17,950 | ±0 | ±0% | 2 |
| 2024/02/19 | 17,645 | 17,950 | 17,645 | 17,950 | +330 | +1.9% | 21 |
| 2024/02/16 | 17,940 | 17,940 | 17,585 | 17,620 | - | - | 269 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 17,710 | 17,710 | 17,600 | 17,610 | - | - | 17 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 17,500 | 17,500 | 17,500 | 17,500 | - | - | 15 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 17,175 | 17,175 | 17,175 | 17,175 | -370 | -2.1% | 2 |
| 2024/02/06 | 17,570 | 17,570 | 17,175 | 17,545 | +145 | +0.8% | 33 |
| 2024/02/05 | 17,190 | 17,400 | 17,190 | 17,400 | +345 | +2% | 8 |
| 2024/02/02 | 17,055 | 17,055 | 17,055 | 17,055 | - | - | 24 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 17,330 | 17,330 | 17,330 | 17,330 | -40 | -0.2% | 2 |
| 2024/01/30 | 17,370 | 17,370 | 17,370 | 17,370 | -110 | -0.6% | 5 |
| 2024/01/29 | 17,485 | 17,485 | 17,210 | 17,480 | +375 | +2.2% | 17 |
| 2024/01/26 | 17,060 | 17,105 | 17,060 | 17,105 | -355 | -2% | 165 |
| 2024/01/25 | 17,100 | 17,460 | 17,100 | 17,460 | -40 | -0.2% | 52 |
| 2024/01/24 | 17,500 | 17,500 | 17,500 | 17,500 | -40 | -0.2% | 1 |
| 2024/01/23 | 17,565 | 17,565 | 17,150 | 17,540 | -270 | -1.5% | 30 |
| 2024/01/22 | 17,065 | 17,810 | 17,065 | 17,810 | +615 | +3.6% | 102 |
| 2024/01/19 | 17,100 | 17,195 | 17,100 | 17,195 | -55 | -0.3% | 14 |
| 2024/01/18 | 17,150 | 17,250 | 17,150 | 17,250 | -245 | -1.4% | 3 |
| 2024/01/17 | 17,495 | 17,495 | 17,495 | 17,495 | +195 | +1.1% | 24 |
| 2024/01/16 | 17,300 | 17,300 | 17,300 | 17,300 | +115 | +0.7% | 2 |
| 2024/01/15 | 17,525 | 17,525 | 17,185 | 17,185 | -310 | -1.8% | 22 |
| 2024/01/12 | 17,520 | 17,520 | 17,495 | 17,495 | - | - | 5 |
| 2024/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/10 | 17,235 | 17,235 | 17,235 | 17,235 | -200 | -1.1% | 4 |
| 2024/01/09 | 17,295 | 17,435 | 17,295 | 17,435 | - | - | 3 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 17,430 | 17,620 | 17,060 | 17,130 | +70 | +0.4% | 21 |
| 2023/12/29 | 17,200 | 17,200 | 17,060 | 17,060 | +235 | +1.4% | 106 |
| 2023/12/28 | 16,900 | 16,900 | 16,825 | 16,825 | +25 | +0.1% | 12 |
| 2023/12/27 | 16,800 | 16,810 | 16,800 | 16,800 | -250 | -1.5% | 52 |
| 2023/12/26 | 16,810 | 17,050 | 16,810 | 17,050 | -30 | -0.2% | 86 |
| 2023/12/25 | 17,025 | 17,080 | 16,625 | 17,080 | +50 | +0.3% | 48 |
| 2023/12/22 | 16,910 | 17,030 | 16,910 | 17,030 | -65 | -0.4% | 3 |
| 2023/12/21 | 16,790 | 17,095 | 16,790 | 17,095 | -75 | -0.4% | 16 |
| 2023/12/20 | 16,965 | 17,170 | 16,865 | 17,170 | +385 | +2.3% | 18 |
| 2023/12/19 | 16,785 | 16,785 | 16,785 | 16,785 | -100 | -0.6% | 9 |
| 2023/12/18 | 17,015 | 17,185 | 16,885 | 16,885 | -10 | -0.1% | 37 |
51～
100
件表示中 / 1505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
