19,540
-275 (-1.39%)
株価：2025/05/07 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 19,900 | 19,900 | 19,865 | 19,865 | +25 | +0.1% | 12 |
| 2024/07/04 | 19,890 | 19,895 | 19,830 | 19,840 | +155 | +0.8% | 32 |
| 2024/07/03 | 19,685 | 19,685 | 19,685 | 19,685 | +240 | +1.2% | 14 |
| 2024/07/02 | 19,445 | 19,445 | 19,445 | 19,445 | -5 | ±0% | 5 |
| 2024/07/01 | 19,680 | 19,680 | 19,400 | 19,450 | +350 | +1.8% | 60 |
| 2024/06/28 | 19,100 | 19,100 | 19,100 | 19,100 | +140 | +0.7% | 7 |
| 2024/06/27 | 18,960 | 18,960 | 18,960 | 18,960 | +60 | +0.3% | 5 |
| 2024/06/26 | 18,710 | 18,900 | 18,710 | 18,900 | -205 | -1.1% | 8 |
| 2024/06/25 | 18,705 | 19,105 | 18,705 | 19,105 | +75 | +0.4% | 9 |
| 2024/06/24 | 18,615 | 19,030 | 18,615 | 19,030 | +550 | +3% | 23 |
| 2024/06/21 | 18,450 | 18,480 | 18,450 | 18,480 | +95 | +0.5% | 15 |
| 2024/06/20 | 18,405 | 18,555 | 18,385 | 18,385 | -410 | -2.2% | 50 |
| 2024/06/19 | 18,795 | 18,795 | 18,795 | 18,795 | - | - | 5 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 18,530 | 18,810 | 18,530 | 18,530 | - | - | 35 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 18,860 | 18,860 | 18,560 | 18,560 | -40 | -0.2% | 17 |
| 2024/06/12 | 18,765 | 18,765 | 18,545 | 18,600 | -165 | -0.9% | 17 |
| 2024/06/11 | 18,605 | 18,765 | 18,605 | 18,765 | +165 | +0.9% | 2 |
| 2024/06/10 | 19,165 | 19,165 | 18,600 | 18,600 | +35 | +0.2% | 28 |
| 2024/06/07 | 18,565 | 18,565 | 18,565 | 18,565 | -245 | -1.3% | 2 |
| 2024/06/06 | 18,890 | 18,890 | 18,810 | 18,810 | -30 | -0.2% | 14 |
| 2024/06/05 | 18,840 | 18,840 | 18,840 | 18,840 | -120 | -0.6% | 3 |
| 2024/06/04 | 18,990 | 19,010 | 18,960 | 18,960 | +110 | +0.6% | 12 |
| 2024/06/03 | 19,150 | 19,150 | 18,850 | 18,850 | +35 | +0.2% | 23 |
| 2024/05/31 | 18,815 | 18,815 | 18,815 | 18,815 | -80 | -0.4% | 1 |
| 2024/05/30 | 18,990 | 18,990 | 18,525 | 18,895 | -225 | -1.2% | 17 |
| 2024/05/29 | 19,005 | 19,120 | 19,005 | 19,120 | +45 | +0.2% | 2 |
| 2024/05/28 | 19,075 | 19,075 | 19,075 | 19,075 | -40 | -0.2% | 2 |
| 2024/05/27 | 19,180 | 19,180 | 19,115 | 19,115 | -65 | -0.3% | 12 |
| 2024/05/24 | 19,205 | 19,205 | 19,180 | 19,180 | +55 | +0.3% | 18 |
| 2024/05/23 | 19,185 | 19,185 | 19,125 | 19,125 | +35 | +0.2% | 10 |
| 2024/05/22 | 19,090 | 19,090 | 19,090 | 19,090 | +130 | +0.7% | 70 |
| 2024/05/21 | 19,120 | 19,120 | 18,940 | 18,960 | -40 | -0.2% | 8 |
| 2024/05/20 | 18,835 | 19,000 | 18,835 | 19,000 | +5 | ±0% | 36 |
| 2024/05/17 | 18,805 | 18,995 | 18,805 | 18,995 | +260 | +1.4% | 7 |
| 2024/05/16 | 18,740 | 18,750 | 18,685 | 18,735 | -15 | -0.1% | 67 |
| 2024/05/15 | 18,640 | 18,750 | 18,640 | 18,750 | +135 | +0.7% | 16 |
| 2024/05/14 | 18,615 | 18,615 | 18,615 | 18,615 | +130 | +0.7% | 9 |
| 2024/05/13 | 18,275 | 18,485 | 18,275 | 18,485 | - | - | 3 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 18,720 | 18,720 | 18,455 | 18,455 | - | - | 4 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 18,355 | 18,565 | 18,355 | 18,565 | -125 | -0.7% | 13 |
| 2024/05/02 | 18,690 | 18,690 | 18,690 | 18,690 | ±0 | ±0% | 1 |
| 2024/05/01 | 18,680 | 18,690 | 18,680 | 18,690 | +160 | +0.9% | 4 |
| 2024/04/30 | 18,720 | 18,720 | 18,530 | 18,530 | -25 | -0.1% | 5 |
| 2024/04/26 | 18,320 | 18,555 | 18,320 | 18,555 | +65 | +0.4% | 41 |
| 2024/04/25 | 18,490 | 18,490 | 18,490 | 18,490 | +160 | +0.9% | 2 |
| 2024/04/24 | 18,330 | 18,330 | 18,330 | 18,330 | - | - | 15 |
201～
250
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
