日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NEXT NOTES STOXX アセアン好配当50(円、NR)ETN(2043)の株価時系列情報

NEXT NOTES STOXX アセアン好配当50(円、NR)ETN(2043)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/07/26 19,215 19,215 19,215 19,215 1
2024/07/25 19,180 19,180 19,180 19,180 2
2024/07/24 19,265 19,370 19,110 19,370 28
2024/07/23 19,725 19,725 19,590 19,590 2
2024/07/22 20,040 20,040 19,790 19,790 16
2024/07/19 19,665 19,665 19,665 19,665 1
2024/07/18 19,800 19,905 19,665 19,665 15
2024/07/17 19,960 19,960 19,915 19,915 16
2024/07/16 20,050 20,100 20,050 20,100 8
2024/07/12 19,950 19,950 19,950 19,950 4
2024/07/11 20,200 20,200 19,960 19,995 8
2024/07/10 20,000 20,195 19,955 20,150 177
2024/07/09 20,000 20,000 19,850 19,850 27
2024/07/08 19,995 19,995 19,860 19,870 14
2024/07/05 19,900 19,900 19,865 19,865 12
2024/07/04 19,890 19,895 19,830 19,840 32
2024/07/03 19,685 19,685 19,685 19,685 14
2024/07/02 19,445 19,445 19,445 19,445 5
2024/07/01 19,680 19,680 19,400 19,450 60
2024/06/28 19,100 19,100 19,100 19,100 7
2024/06/27 18,960 18,960 18,960 18,960 5
2024/06/26 18,710 18,900 18,710 18,900 8
2024/06/25 18,705 19,105 18,705 19,105 9
2024/06/24 18,615 19,030 18,615 19,030 23
2024/06/21 18,450 18,480 18,450 18,480 15
2024/06/20 18,405 18,555 18,385 18,385 50
2024/06/19 18,795 18,795 18,795 18,795 5
2024/06/17 18,530 18,810 18,530 18,530 35
2024/06/13 18,860 18,860 18,560 18,560 17
2024/06/12 18,765 18,765 18,545 18,600 17
2024/06/11 18,605 18,765 18,605 18,765 2
2024/06/10 19,165 19,165 18,600 18,600 28
2024/06/07 18,565 18,565 18,565 18,565 2
2024/06/06 18,890 18,890 18,810 18,810 14
2024/06/05 18,840 18,840 18,840 18,840 3
2024/06/04 18,990 19,010 18,960 18,960 12
2024/06/03 19,150 19,150 18,850 18,850 23
2024/05/31 18,815 18,815 18,815 18,815 1
2024/05/30 18,990 18,990 18,525 18,895 17
2024/05/29 19,005 19,120 19,005 19,120 2
2024/05/28 19,075 19,075 19,075 19,075 2
2024/05/27 19,180 19,180 19,115 19,115 12
2024/05/24 19,205 19,205 19,180 19,180 18
2024/05/23 19,185 19,185 19,125 19,125 10
2024/05/22 19,090 19,090 19,090 19,090 70
2024/05/21 19,120 19,120 18,940 18,960 8
2024/05/20 18,835 19,000 18,835 19,000 36
2024/05/17 18,805 18,995 18,805 18,995 7
2024/05/16 18,740 18,750 18,685 18,735 67
2024/05/15 18,640 18,750 18,640 18,750 16
2024/05/14 18,615 18,615 18,615 18,615 9
2024/05/13 18,275 18,485 18,275 18,485 3
2024/05/09 18,720 18,720 18,455 18,455 4
2024/05/07 18,355 18,565 18,355 18,565 13
2024/05/02 18,690 18,690 18,690 18,690 1
2024/05/01 18,680 18,690 18,680 18,690 4
2024/04/30 18,720 18,720 18,530 18,530 5
2024/04/26 18,320 18,555 18,320 18,555 41
2024/04/25 18,490 18,490 18,490 18,490 2
2024/04/24 18,330 18,330 18,330 18,330 15
2024/04/22 18,430 18,430 18,140 18,140 5
2024/04/19 18,105 18,105 18,005 18,030 6
2024/04/18 18,205 18,205 18,205 18,205 1
2024/04/17 18,100 18,100 18,100 18,100 3
2024/04/15 18,600 18,600 18,600 18,600 1
2024/04/12 18,400 18,400 18,400 18,400 2
2024/04/11 18,410 18,670 18,410 18,670 7
2024/04/10 18,190 18,195 18,190 18,195 10
2024/04/09 18,190 18,190 18,190 18,190 2
2024/04/08 18,630 18,630 18,370 18,375 31
2024/04/04 18,360 18,360 18,355 18,355 4
2024/04/02 18,400 18,400 18,395 18,395 3
2024/04/01 18,670 18,670 18,385 18,385 80
2024/03/29 18,445 18,445 18,425 18,425 18
2024/03/28 18,575 18,575 18,575 18,575 1
2024/03/27 18,705 18,705 18,325 18,380 4
2024/03/26 18,265 18,395 18,225 18,395 8
2024/03/25 18,450 18,790 18,450 18,790 15
2024/03/21 18,250 18,405 18,180 18,405 54
2024/03/15 18,015 18,250 17,900 17,900 35
2024/03/14 17,975 17,975 17,805 17,805 2
2024/03/13 17,705 17,705 17,705 17,705 1
2024/03/12 17,855 17,855 17,855 17,855 114
2024/03/11 17,850 17,850 17,800 17,800 34
2024/02/09 17,500 17,500 17,500 17,500 15
2024/02/07 17,175 17,175 17,175 17,175 2
2024/02/06 17,570 17,570 17,175 17,545 33
2024/02/05 17,190 17,400 17,190 17,400 8
2024/02/02 17,055 17,055 17,055 17,055 24
2024/01/31 17,330 17,330 17,330 17,330 2
2024/01/30 17,370 17,370 17,370 17,370 5
2024/01/29 17,485 17,485 17,210 17,480 17
2024/01/26 17,060 17,105 17,060 17,105 165
2024/01/25 17,100 17,460 17,100 17,460 52
2024/01/24 17,500 17,500 17,500 17,500 1
2024/01/23 17,565 17,565 17,150 17,540 30
2024/01/22 17,065 17,810 17,065 17,810 102
2024/01/19 17,100 17,195 17,100 17,195 14
2024/01/18 17,150 17,250 17,150 17,250 3
2024/01/17 17,495 17,495 17,495 17,495 24
2024/01/16 17,300 17,300 17,300 17,300 2
2024/01/15 17,525 17,525 17,185 17,185 22
2024/01/12 17,520 17,520 17,495 17,495 5
2024/01/10 17,235 17,235 17,235 17,235 4
2024/01/09 17,295 17,435 17,295 17,435 3
2024/01/04 17,430 17,620 17,060 17,130 21
2023/12/29 17,200 17,200 17,060 17,060 106
2023/12/28 16,900 16,900 16,825 16,825 12
2023/12/27 16,800 16,810 16,800 16,800 52
2023/12/26 16,810 17,050 16,810 17,050 86
2023/12/25 17,025 17,080 16,625 17,080 48
2023/12/22 16,910 17,030 16,910 17,030 3
2023/12/21 16,790 17,095 16,790 17,095 16
2023/12/20 16,965 17,170 16,865 17,170 18
2023/12/19 16,785 16,785 16,785 16,785 9
2023/12/18 17,015 17,185 16,885 16,885 37
2023/12/15 16,990 16,990 16,895 16,895 16
2023/12/14 16,750 16,750 16,500 16,500 7
2023/12/12 16,880 16,880 16,880 16,880 30
2023/12/11 16,880 16,880 16,880 16,880 31
2023/12/08 17,000 17,000 16,880 16,880 33
2023/12/07 17,220 17,540 17,165 17,165 4
2023/12/06 17,525 17,525 17,110 17,160 114
2023/12/05 17,475 17,475 17,465 17,465 4
2023/12/04 17,685 17,685 17,455 17,475 16
2023/12/01 17,525 17,525 17,455 17,455 9
2023/11/30 17,530 17,530 17,530 17,530 1
2023/11/29 17,530 17,530 17,530 17,530 2
2023/11/28 17,285 17,680 17,285 17,605 37
2023/11/27 17,730 17,730 17,650 17,650 33
2023/11/24 17,745 17,745 17,745 17,745 1
2023/11/22 17,745 17,745 17,745 17,745 1
2023/11/21 17,580 17,580 17,580 17,580 1
2023/11/17 17,800 17,800 17,590 17,590 25
2023/11/16 17,700 17,750 17,645 17,645 13
2023/11/14 17,695 17,695 17,695 17,695 3
2023/11/09 17,740 17,740 17,740 17,740 2
2023/11/08 17,470 17,520 17,470 17,520 26
2023/11/06 17,450 17,450 17,260 17,345 19
2023/11/02 17,405 17,405 16,990 16,990 52
2023/11/01 17,420 17,420 17,420 17,420 1
2023/10/31 17,020 17,020 17,020 17,020 1
2023/10/27 17,150 17,150 17,150 17,150 1
2023/10/26 17,150 17,155 17,150 17,150 4
2023/10/25 17,085 17,085 17,085 17,085 1
2023/10/24 17,085 17,085 17,070 17,080 7
2023/10/23 17,485 17,485 17,485 17,485 3
2023/10/20 17,500 17,500 17,490 17,490 21
2023/10/13 17,885 17,895 17,885 17,895 2
2023/10/12 17,575 17,575 17,575 17,575 1
2023/10/11 17,485 17,485 17,485 17,485 9
2023/10/06 17,500 17,500 17,500 17,500 1
2023/10/05 17,500 17,500 17,500 17,500 1
2023/10/03 17,635 17,635 17,635 17,635 15
2023/10/02 18,250 18,335 18,000 18,000 62
2023/09/29 18,005 18,005 18,005 18,005 6
2023/09/28 17,625 17,625 17,625 17,625 7
2023/09/26 17,675 18,100 17,675 18,100 26
2023/09/25 17,550 17,985 17,550 17,630 8
2023/09/22 17,795 17,795 17,550 17,550 72
2023/09/20 18,000 18,000 17,750 17,750 11
2023/09/19 18,080 18,080 18,005 18,005 26
2023/09/15 17,660 18,020 17,660 18,020 11
2023/09/13 17,625 17,625 17,625 17,625 3
2023/09/11 17,980 17,980 17,980 17,980 2
2023/09/08 17,720 17,720 17,720 17,720 2
2023/09/07 17,775 17,900 17,715 17,720 96
2023/09/06 18,025 18,050 17,995 17,995 114
2023/09/05 18,025 18,025 17,905 17,905 2
2023/09/04 18,100 18,100 17,610 17,975 131
2023/09/01 17,750 17,890 17,750 17,890 21
2023/08/31 17,750 17,750 17,750 17,750 1
2023/08/29 17,940 17,950 17,940 17,945 10
2023/08/28 17,990 17,990 17,330 17,765 34
2023/08/25 17,790 17,790 17,735 17,735 49
2023/08/23 17,745 17,745 17,370 17,370 20
2023/08/22 17,550 17,715 17,550 17,715 31
2023/08/21 17,745 17,745 17,010 17,235 39
2023/08/18 17,755 17,755 17,690 17,690 9
2023/08/17 17,905 17,925 17,890 17,890 11
2023/08/15 17,955 17,955 17,955 17,955 30
2023/08/14 17,425 17,650 17,425 17,650 17
2023/08/10 17,750 17,750 17,750 17,750 2
2023/08/09 17,775 17,775 17,730 17,730 11
2023/08/08 17,755 17,755 17,755 17,755 3
2023/08/07 17,695 17,695 17,300 17,585 21
2023/08/04 17,725 17,725 17,600 17,600 7
2023/08/03 17,900 17,900 17,760 17,760 3
2023/08/02 18,070 18,080 17,900 17,900 3
2023/08/01 17,980 18,125 17,650 17,720 243
2023/07/31 17,225 17,600 17,225 17,600 15
2023/07/28 17,160 17,160 17,160 17,160 1
2023/07/27 17,570 17,570 17,450 17,450 2
2023/07/26 17,200 17,500 17,200 17,495 13
2023/07/25 17,200 17,200 17,200 17,200 4
2023/07/24 17,100 17,200 16,935 17,200 26
2023/07/21 16,860 16,860 16,860 16,860 2
2023/07/18 17,200 17,200 17,060 17,060 41
2023/07/14 16,500 16,500 16,500 16,500 2
2023/07/13 16,720 16,720 16,720 16,720 1

このページの先頭へ