16,325
+210 (+1.30%)
株価：2025/05/09 12:54
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ Ｓ＆Ｐシンガポールリート（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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 15,135 | 15,265 | 14,715 | 14,950 | -530 | -3.4% | 66 |
| 2022/11/22 | 15,140 | 15,480 | 15,140 | 15,480 | - | - | 2 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/18 | 15,260 | 15,285 | 15,230 | 15,235 | -15 | -0.1% | 1,307 |
| 2022/11/17 | 15,210 | 15,605 | 15,210 | 15,250 | +40 | +0.3% | 18 |
| 2022/11/16 | 15,265 | 15,820 | 15,210 | 15,210 | -360 | -2.3% | 50 |
| 2022/11/15 | 15,200 | 15,570 | 15,195 | 15,570 | +370 | +2.4% | 2,566 |
| 2022/11/14 | 15,200 | 15,200 | 15,200 | 15,200 | ±0 | ±0% | 1 |
| 2022/11/11 | 14,950 | 15,200 | 14,785 | 15,200 | +250 | +1.7% | 48 |
| 2022/11/10 | 14,785 | 14,950 | 14,785 | 14,950 | +145 | +1% | 4 |
| 2022/11/09 | 14,835 | 14,835 | 14,790 | 14,805 | -75 | -0.5% | 12 |
| 2022/11/08 | 14,915 | 14,915 | 14,880 | 14,880 | ±0 | ±0% | 3 |
| 2022/11/07 | 15,075 | 15,075 | 14,850 | 14,880 | +80 | +0.5% | 7 |
| 2022/11/04 | 14,995 | 14,995 | 14,800 | 14,800 | -300 | -2% | 7 |
| 2022/11/02 | 15,150 | 15,160 | 15,100 | 15,100 | +70 | +0.5% | 12 |
| 2022/11/01 | 15,030 | 15,030 | 15,030 | 15,030 | +130 | +0.9% | 1 |
| 2022/10/31 | 14,890 | 14,900 | 14,890 | 14,900 | -90 | -0.6% | 3 |
| 2022/10/28 | 14,990 | 15,030 | 14,990 | 14,990 | +295 | +2% | 10 |
| 2022/10/27 | 14,705 | 14,995 | 14,695 | 14,695 | +120 | +0.8% | 1,322 |
| 2022/10/26 | 14,565 | 14,580 | 14,565 | 14,575 | +300 | +2.1% | 1,113 |
| 2022/10/25 | 14,100 | 14,340 | 14,100 | 14,275 | -35 | -0.2% | 1,504 |
| 2022/10/24 | 14,610 | 14,685 | 14,270 | 14,310 | - | - | 42 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 14,705 | 14,830 | 14,605 | 14,830 | -275 | -1.8% | 8 |
| 2022/10/19 | 14,985 | 15,105 | 14,985 | 15,105 | +130 | +0.9% | 5 |
| 2022/10/18 | 14,975 | 14,975 | 14,975 | 14,975 | ±0 | ±0% | 5 |
| 2022/10/17 | 15,185 | 15,185 | 14,965 | 14,975 | -75 | -0.5% | 52 |
| 2022/10/14 | 15,045 | 15,050 | 15,045 | 15,050 | -65 | -0.4% | 2 |
| 2022/10/13 | 15,145 | 15,145 | 15,115 | 15,115 | -30 | -0.2% | 11 |
| 2022/10/12 | 15,160 | 15,170 | 15,145 | 15,145 | +20 | +0.1% | 14 |
| 2022/10/11 | 15,320 | 15,320 | 14,905 | 15,125 | -425 | -2.7% | 34 |
| 2022/10/07 | 15,590 | 15,590 | 15,315 | 15,550 | -50 | -0.3% | 9 |
| 2022/10/06 | 15,600 | 15,600 | 15,300 | 15,600 | +255 | +1.7% | 13 |
| 2022/10/05 | 15,525 | 15,525 | 15,340 | 15,345 | +455 | +3.1% | 6 |
| 2022/10/04 | 15,150 | 15,150 | 14,890 | 14,890 | -420 | -2.7% | 25 |
| 2022/10/03 | 14,775 | 15,475 | 14,775 | 15,310 | +195 | +1.3% | 19 |
| 2022/09/30 | 14,770 | 15,155 | 14,770 | 15,115 | +115 | +0.8% | 30 |
| 2022/09/29 | 15,000 | 15,315 | 15,000 | 15,000 | -520 | -3.4% | 32 |
| 2022/09/28 | 15,575 | 15,575 | 15,520 | 15,520 | -230 | -1.5% | 27 |
| 2022/09/27 | 15,770 | 15,770 | 15,740 | 15,750 | -285 | -1.8% | 17 |
| 2022/09/26 | 16,245 | 16,245 | 16,035 | 16,035 | -355 | -2.2% | 326 |
| 2022/09/22 | 16,390 | 16,390 | 16,390 | 16,390 | - | - | 16 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 16,600 | 16,600 | 16,600 | 16,600 | ±0 | ±0% | 12 |
| 2022/09/16 | 16,775 | 16,775 | 16,600 | 16,600 | -190 | -1.1% | 16 |
| 2022/09/15 | 16,800 | 16,800 | 16,790 | 16,790 | -155 | -0.9% | 22 |
| 2022/09/14 | 16,995 | 16,995 | 16,615 | 16,945 | -50 | -0.3% | 8 |
| 2022/09/13 | 16,735 | 16,995 | 16,715 | 16,995 | +270 | +1.6% | 27 |
| 2022/09/12 | 16,500 | 16,725 | 16,500 | 16,725 | - | - | 3 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
件表示中 / 1743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
