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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 17,635 | 17,635 | 17,635 | 17,635 | -365 | -2% | 15 |
2023/10/02 | 18,250 | 18,335 | 18,000 | 18,000 | -5 | ±0% | 62 |
2023/09/29 | 18,005 | 18,005 | 18,005 | 18,005 | +380 | +2.2% | 6 |
2023/09/28 | 17,625 | 17,625 | 17,625 | 17,625 | - | - | 7 |
2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/26 | 17,675 | 18,100 | 17,675 | 18,100 | +470 | +2.7% | 26 |
2023/09/25 | 17,550 | 17,985 | 17,550 | 17,630 | +80 | +0.5% | 8 |
2023/09/22 | 17,795 | 17,795 | 17,550 | 17,550 | - | - | 72 |
2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/20 | 18,000 | 18,000 | 17,750 | 17,750 | -255 | -1.4% | 11 |
2023/09/19 | 18,080 | 18,080 | 18,005 | 18,005 | -15 | -0.1% | 26 |
2023/09/15 | 17,660 | 18,020 | 17,660 | 18,020 | - | - | 11 |
2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/13 | 17,625 | 17,625 | 17,625 | 17,625 | - | - | 3 |
2023/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/11 | 17,980 | 17,980 | 17,980 | 17,980 | +260 | +1.5% | 2 |
2023/09/08 | 17,720 | 17,720 | 17,720 | 17,720 | ±0 | ±0% | 2 |
2023/09/07 | 17,775 | 17,900 | 17,715 | 17,720 | -275 | -1.5% | 96 |
2023/09/06 | 18,025 | 18,050 | 17,995 | 17,995 | +90 | +0.5% | 114 |
2023/09/05 | 18,025 | 18,025 | 17,905 | 17,905 | -70 | -0.4% | 2 |
2023/09/04 | 18,100 | 18,100 | 17,610 | 17,975 | +85 | +0.5% | 131 |
2023/09/01 | 17,750 | 17,890 | 17,750 | 17,890 | +140 | +0.8% | 21 |
2023/08/31 | 17,750 | 17,750 | 17,750 | 17,750 | - | - | 1 |
2023/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/29 | 17,940 | 17,950 | 17,940 | 17,945 | +180 | +1% | 10 |
2023/08/28 | 17,990 | 17,990 | 17,330 | 17,765 | +30 | +0.2% | 34 |
2023/08/25 | 17,790 | 17,790 | 17,735 | 17,735 | - | - | 49 |
2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/23 | 17,745 | 17,745 | 17,370 | 17,370 | -345 | -1.9% | 20 |
2023/08/22 | 17,550 | 17,715 | 17,550 | 17,715 | +480 | +2.8% | 31 |
2023/08/21 | 17,745 | 17,745 | 17,010 | 17,235 | -455 | -2.6% | 39 |
2023/08/18 | 17,755 | 17,755 | 17,690 | 17,690 | -200 | -1.1% | 9 |
2023/08/17 | 17,905 | 17,925 | 17,890 | 17,890 | - | - | 11 |
2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/15 | 17,955 | 17,955 | 17,955 | 17,955 | +305 | +1.7% | 30 |
2023/08/14 | 17,425 | 17,650 | 17,425 | 17,650 | -100 | -0.6% | 17 |
2023/08/10 | 17,750 | 17,750 | 17,750 | 17,750 | +20 | +0.1% | 2 |
2023/08/09 | 17,775 | 17,775 | 17,730 | 17,730 | -25 | -0.1% | 11 |
2023/08/08 | 17,755 | 17,755 | 17,755 | 17,755 | +170 | +1% | 3 |
2023/08/07 | 17,695 | 17,695 | 17,300 | 17,585 | -15 | -0.1% | 21 |
2023/08/04 | 17,725 | 17,725 | 17,600 | 17,600 | -160 | -0.9% | 7 |
2023/08/03 | 17,900 | 17,900 | 17,760 | 17,760 | -140 | -0.8% | 3 |
2023/08/02 | 18,070 | 18,080 | 17,900 | 17,900 | +180 | +1% | 3 |
2023/08/01 | 17,980 | 18,125 | 17,650 | 17,720 | +120 | +0.7% | 243 |
2023/07/31 | 17,225 | 17,600 | 17,225 | 17,600 | +440 | +2.6% | 15 |
2023/07/28 | 17,160 | 17,160 | 17,160 | 17,160 | -290 | -1.7% | 1 |
2023/07/27 | 17,570 | 17,570 | 17,450 | 17,450 | -45 | -0.3% | 2 |
2023/07/26 | 17,200 | 17,500 | 17,200 | 17,495 | +295 | +1.7% | 13 |
2023/07/25 | 17,200 | 17,200 | 17,200 | 17,200 | ±0 | ±0% | 4 |
2023/07/24 | 17,100 | 17,200 | 16,935 | 17,200 | +340 | +2% | 26 |
151~
200
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