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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 18,430 | 18,430 | 18,140 | 18,140 | +110 | +0.6% | 5 |
| 2024/04/19 | 18,105 | 18,105 | 18,005 | 18,030 | -175 | -1% | 6 |
| 2024/04/18 | 18,205 | 18,205 | 18,205 | 18,205 | +105 | +0.6% | 1 |
| 2024/04/17 | 18,100 | 18,100 | 18,100 | 18,100 | - | - | 3 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 18,600 | 18,600 | 18,600 | 18,600 | +200 | +1.1% | 1 |
| 2024/04/12 | 18,400 | 18,400 | 18,400 | 18,400 | -270 | -1.4% | 2 |
| 2024/04/11 | 18,410 | 18,670 | 18,410 | 18,670 | +475 | +2.6% | 7 |
| 2024/04/10 | 18,190 | 18,195 | 18,190 | 18,195 | +5 | ±0% | 10 |
| 2024/04/09 | 18,190 | 18,190 | 18,190 | 18,190 | -185 | -1% | 2 |
| 2024/04/08 | 18,630 | 18,630 | 18,370 | 18,375 | - | - | 31 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 18,360 | 18,360 | 18,355 | 18,355 | - | - | 4 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 18,400 | 18,400 | 18,395 | 18,395 | +10 | +0.1% | 3 |
| 2024/04/01 | 18,670 | 18,670 | 18,385 | 18,385 | -40 | -0.2% | 80 |
| 2024/03/29 | 18,445 | 18,445 | 18,425 | 18,425 | -150 | -0.8% | 18 |
| 2024/03/28 | 18,575 | 18,575 | 18,575 | 18,575 | +195 | +1.1% | 1 |
| 2024/03/27 | 18,705 | 18,705 | 18,325 | 18,380 | -15 | -0.1% | 4 |
| 2024/03/26 | 18,265 | 18,395 | 18,225 | 18,395 | -395 | -2.1% | 8 |
| 2024/03/25 | 18,450 | 18,790 | 18,450 | 18,790 | - | - | 15 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 18,250 | 18,405 | 18,180 | 18,405 | - | - | 54 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 18,015 | 18,250 | 17,900 | 17,900 | +95 | +0.5% | 35 |
| 2024/03/14 | 17,975 | 17,975 | 17,805 | 17,805 | +100 | +0.6% | 2 |
| 2024/03/13 | 17,705 | 17,705 | 17,705 | 17,705 | -150 | -0.8% | 1 |
| 2024/03/12 | 17,855 | 17,855 | 17,855 | 17,855 | +55 | +0.3% | 114 |
| 2024/03/11 | 17,850 | 17,850 | 17,800 | 17,800 | +100 | +0.6% | 34 |
| 2024/03/08 | 17,920 | 17,920 | 17,700 | 17,700 | ±0 | ±0% | 5 |
| 2024/03/07 | 18,055 | 18,060 | 17,700 | 17,700 | -140 | -0.8% | 23 |
| 2024/03/06 | 17,910 | 17,910 | 17,840 | 17,840 | -10 | -0.1% | 29 |
| 2024/03/05 | 17,855 | 17,855 | 17,850 | 17,850 | +10 | +0.1% | 20 |
| 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 |
251～
300
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
