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 |
---|---|---|---|---|---|---|---|
2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/05 | 13,300 | 13,300 | 13,300 | 13,300 | +130 | +1% | 5 |
2018/06/04 | 13,190 | 13,190 | 13,130 | 13,170 | +170 | +1.3% | 308 |
2018/06/01 | 13,150 | 13,150 | 13,000 | 13,000 | -140 | -1.1% | 11 |
2018/05/31 | 13,170 | 13,170 | 13,140 | 13,140 | -200 | -1.5% | 10 |
2018/05/30 | 13,200 | 13,340 | 13,010 | 13,340 | +40 | +0.3% | 24 |
2018/05/29 | 13,300 | 13,300 | 13,300 | 13,300 | -200 | -1.5% | 15 |
2018/05/28 | 13,500 | 13,500 | 13,500 | 13,500 | -10 | -0.1% | 8 |
2018/05/25 | 13,510 | 13,510 | 13,510 | 13,510 | +30 | +0.2% | 2 |
2018/05/24 | 13,510 | 13,510 | 13,480 | 13,480 | -240 | -1.7% | 32 |
2018/05/23 | 13,720 | 13,720 | 13,720 | 13,720 | -40 | -0.3% | 63 |
2018/05/22 | 13,790 | 13,800 | 13,760 | 13,760 | -90 | -0.6% | 39 |
2018/05/21 | 13,850 | 13,850 | 13,850 | 13,850 | +40 | +0.3% | 303 |
2018/05/18 | 13,770 | 13,810 | 13,770 | 13,810 | +80 | +0.6% | 8 |
2018/05/17 | 13,760 | 13,760 | 13,730 | 13,730 | - | - | 51 |
2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/15 | 13,960 | 13,960 | 13,960 | 13,960 | +10 | +0.1% | 1 |
2018/05/14 | 13,950 | 13,950 | 13,950 | 13,950 | +50 | +0.4% | 12 |
2018/05/11 | 13,970 | 13,970 | 13,900 | 13,900 | +100 | +0.7% | 3 |
2018/05/10 | 13,750 | 13,800 | 13,750 | 13,800 | -60 | -0.4% | 4 |
2018/05/09 | 13,860 | 13,860 | 13,860 | 13,860 | +220 | +1.6% | 3 |
2018/05/08 | 13,620 | 13,830 | 13,620 | 13,640 | -110 | -0.8% | 85 |
2018/05/07 | 13,840 | 13,840 | 13,750 | 13,750 | - | - | 41 |
2018/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/01 | 14,330 | 14,330 | 14,320 | 14,320 | +360 | +2.6% | 21 |
2018/04/27 | 14,010 | 14,010 | 13,960 | 13,960 | - | - | 282 |
2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/25 | 14,000 | 14,000 | 14,000 | 14,000 | -10 | -0.1% | 15 |
2018/04/24 | 14,010 | 14,010 | 14,010 | 14,010 | - | - | 86 |
2018/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/20 | 13,960 | 14,190 | 13,960 | 14,190 | +20 | +0.1% | 134 |
2018/04/19 | 13,840 | 14,170 | 13,840 | 14,170 | +450 | +3.3% | 10 |
2018/04/18 | 13,980 | 13,980 | 13,720 | 13,720 | - | - | 108 |
2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/16 | 14,030 | 14,030 | 13,890 | 13,890 | -70 | -0.5% | 13 |
2018/04/13 | 13,960 | 13,960 | 13,960 | 13,960 | - | - | 1 |
2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/11 | 13,870 | 13,870 | 13,870 | 13,870 | +290 | +2.1% | 71 |
2018/04/10 | 13,580 | 13,580 | 13,580 | 13,580 | +80 | +0.6% | 1 |
2018/04/09 | 13,500 | 13,500 | 13,500 | 13,500 | +20 | +0.1% | 4 |
2018/04/06 | 13,480 | 13,480 | 13,480 | 13,480 | - | - | 5 |
2018/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/04 | 13,480 | 13,490 | 13,480 | 13,490 | -70 | -0.5% | 14 |
2018/04/03 | 13,560 | 13,560 | 13,560 | 13,560 | -10 | -0.1% | 1 |
2018/04/02 | 13,740 | 13,740 | 13,570 | 13,570 | - | - | 79 |
2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/29 | 13,640 | 13,640 | 13,640 | 13,640 | +260 | +1.9% | 2 |
2018/03/28 | 13,350 | 13,380 | 13,350 | 13,380 | +120 | +0.9% | 9 |
2018/03/27 | 13,260 | 13,260 | 13,260 | 13,260 | -160 | -1.2% | 2 |
2018/03/26 | 13,420 | 13,420 | 13,420 | 13,420 | - | - | 2 |
1451~
1500
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