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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 20,300 | 20,725 | 20,300 | 20,300 | ±0 | ±0% | 39 |
| 2024/11/29 | 20,300 | 20,325 | 20,300 | 20,300 | ±0 | ±0% | 66 |
| 2024/11/28 | 20,305 | 20,305 | 20,300 | 20,300 | -470 | -2.3% | 7 |
| 2024/11/27 | 20,770 | 20,770 | 20,770 | 20,770 | - | - | 1 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 20,405 | 20,780 | 20,405 | 20,770 | -30 | -0.1% | 15 |
| 2024/11/22 | 20,495 | 20,800 | 20,495 | 20,800 | ±0 | ±0% | 12 |
| 2024/11/21 | 20,800 | 20,800 | 20,800 | 20,800 | -145 | -0.7% | 15 |
| 2024/11/20 | 20,945 | 20,945 | 20,945 | 20,945 | - | - | 2 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 21,085 | 21,085 | 20,950 | 20,950 | +150 | +0.7% | 5 |
| 2024/11/14 | 20,800 | 20,800 | 20,800 | 20,800 | +175 | +0.8% | 2 |
| 2024/11/13 | 21,095 | 21,150 | 20,560 | 20,625 | -35 | -0.2% | 470 |
| 2024/11/12 | 20,895 | 21,090 | 20,660 | 20,660 | -60 | -0.3% | 201 |
| 2024/11/11 | 20,900 | 20,900 | 20,720 | 20,720 | +150 | +0.7% | 46 |
| 2024/11/08 | 20,550 | 20,570 | 20,550 | 20,570 | +175 | +0.9% | 6 |
| 2024/11/07 | 20,720 | 20,790 | 20,395 | 20,395 | - | - | 10 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 20,050 | 20,220 | 20,000 | 20,220 | +5 | ±0% | 5 |
| 2024/11/01 | 20,535 | 20,535 | 20,210 | 20,215 | - | - | 136 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 20,550 | 20,735 | 20,530 | 20,535 | -240 | -1.2% | 143 |
| 2024/10/23 | 20,690 | 20,775 | 20,690 | 20,775 | -70 | -0.3% | 3 |
| 2024/10/22 | 20,710 | 20,845 | 20,710 | 20,845 | +110 | +0.5% | 5 |
| 2024/10/21 | 20,300 | 20,800 | 20,285 | 20,735 | -15 | -0.1% | 30 |
| 2024/10/18 | 20,790 | 20,895 | 20,560 | 20,750 | +400 | +2% | 12 |
| 2024/10/17 | 20,310 | 20,355 | 20,310 | 20,350 | +80 | +0.4% | 55 |
| 2024/10/16 | 20,270 | 20,270 | 20,270 | 20,270 | -430 | -2.1% | 10 |
| 2024/10/15 | 20,390 | 20,700 | 20,390 | 20,700 | +480 | +2.4% | 33 |
| 2024/10/11 | 20,300 | 20,300 | 20,220 | 20,220 | -80 | -0.4% | 6 |
| 2024/10/10 | 20,300 | 20,300 | 20,300 | 20,300 | - | - | 1 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 20,620 | 20,620 | 20,140 | 20,550 | +205 | +1% | 112 |
| 2024/10/04 | 20,345 | 20,345 | 20,345 | 20,345 | +75 | +0.4% | 1 |
| 2024/10/03 | 20,545 | 20,545 | 20,270 | 20,270 | -125 | -0.6% | 45 |
| 2024/10/02 | 20,395 | 20,395 | 20,395 | 20,395 | +230 | +1.1% | 1 |
| 2024/10/01 | 20,165 | 20,165 | 20,165 | 20,165 | -170 | -0.8% | 32 |
| 2024/09/30 | 20,355 | 20,355 | 20,230 | 20,335 | -355 | -1.7% | 12 |
| 2024/09/27 | 20,695 | 20,695 | 20,690 | 20,690 | -85 | -0.4% | 3 |
| 2024/09/26 | 20,770 | 20,780 | 20,770 | 20,775 | +135 | +0.7% | 23 |
| 2024/09/25 | 20,790 | 20,790 | 20,640 | 20,640 | +25 | +0.1% | 5 |
| 2024/09/24 | 20,495 | 20,780 | 20,495 | 20,615 | +405 | +2% | 6 |
| 2024/09/20 | 20,270 | 20,270 | 20,210 | 20,210 | +210 | +1.1% | 134 |
| 2024/09/19 | 19,900 | 20,000 | 19,900 | 20,000 | +155 | +0.8% | 55 |
101～
150
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
