21,670
+130 (+0.60%)
株価：2025/08/08 14:33
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 19,025 | 19,025 | 19,000 | 19,000 | - | - | 7 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 19,000 | 19,500 | 19,000 | 19,160 | -55 | -0.3% | 10 |
| 2024/07/26 | 19,215 | 19,215 | 19,215 | 19,215 | +35 | +0.2% | 1 |
| 2024/07/25 | 19,180 | 19,180 | 19,180 | 19,180 | -190 | -1% | 2 |
| 2024/07/24 | 19,265 | 19,370 | 19,110 | 19,370 | -220 | -1.1% | 28 |
| 2024/07/23 | 19,725 | 19,725 | 19,590 | 19,590 | -200 | -1% | 2 |
| 2024/07/22 | 20,040 | 20,040 | 19,790 | 19,790 | +125 | +0.6% | 16 |
| 2024/07/19 | 19,665 | 19,665 | 19,665 | 19,665 | ±0 | ±0% | 1 |
| 2024/07/18 | 19,800 | 19,905 | 19,665 | 19,665 | -250 | -1.3% | 15 |
| 2024/07/17 | 19,960 | 19,960 | 19,915 | 19,915 | -185 | -0.9% | 16 |
| 2024/07/16 | 20,050 | 20,100 | 20,050 | 20,100 | +150 | +0.8% | 8 |
| 2024/07/12 | 19,950 | 19,950 | 19,950 | 19,950 | -45 | -0.2% | 4 |
| 2024/07/11 | 20,200 | 20,200 | 19,960 | 19,995 | -155 | -0.8% | 8 |
| 2024/07/10 | 20,000 | 20,195 | 19,955 | 20,150 | +300 | +1.5% | 177 |
| 2024/07/09 | 20,000 | 20,000 | 19,850 | 19,850 | -20 | -0.1% | 27 |
| 2024/07/08 | 19,995 | 19,995 | 19,860 | 19,870 | +5 | ±0% | 14 |
| 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 |
251～
300
件表示中 / 1807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
