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
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
2023/07/12 16,745 16,745 16,745 16,745 1
2023/07/11 16,700 16,700 16,700 16,700 10
2023/07/07 17,155 17,160 16,755 16,755 151
2023/07/06 17,265 17,265 17,265 17,265 1
2023/07/04 17,455 17,465 17,380 17,380 25
2023/07/03 17,295 17,295 17,270 17,270 17
2023/06/30 17,300 17,300 17,300 17,300 85
2023/06/29 17,100 17,100 17,100 17,100 5
2023/06/28 16,830 17,215 16,800 17,215 58
2023/06/27 16,815 17,130 16,815 16,815 37
2023/06/26 17,235 17,380 16,790 17,135 131
2023/06/23 16,875 16,875 16,875 16,875 1
2023/06/22 17,110 17,110 17,110 17,110 1
2023/06/21 16,900 17,110 16,900 17,110 3
2023/06/20 17,000 17,320 16,900 16,905 38
2023/06/19 16,790 16,790 16,790 16,790 4
2023/06/16 16,615 16,995 16,615 16,995 2
2023/06/14 16,585 16,925 16,585 16,920 25
2023/06/13 16,530 16,530 16,530 16,530 2
2023/06/12 16,540 16,540 16,540 16,540 4
2023/06/09 16,700 16,805 16,700 16,805 27
2023/06/08 16,395 16,750 16,395 16,420 62
2023/06/07 16,320 16,320 16,320 16,320 30
2023/06/06 16,675 16,675 16,305 16,320 8
2023/06/05 16,055 16,055 16,055 16,055 1
2023/06/02 16,335 16,355 16,000 16,295 18
2023/06/01 16,360 16,360 16,300 16,300 3
2023/05/31 16,625 16,625 16,625 16,625 5
2023/05/30 16,840 16,840 16,470 16,470 3
2023/05/25 16,570 16,965 16,565 16,845 42
2023/05/24 16,400 16,400 16,400 16,400 3
2023/05/23 16,395 16,405 16,395 16,405 4
2023/05/22 16,275 16,280 16,275 16,275 12
2023/05/19 16,490 16,490 16,490 16,490 10
2023/05/17 16,335 16,620 16,335 16,620 24
2023/05/15 16,695 16,695 16,255 16,255 5
2023/05/09 16,730 16,730 16,640 16,640 31
2023/05/08 16,710 16,795 16,710 16,795 3
2023/05/02 16,760 16,760 16,630 16,630 32
2023/05/01 17,000 17,050 16,750 16,750 19
2023/04/26 16,400 16,400 16,400 16,400 1
2023/04/24 16,130 16,360 16,130 16,360 5
2023/04/21 16,345 16,345 16,345 16,345 1
2023/04/20 16,500 16,730 16,500 16,730 4
2023/04/14 16,770 16,770 16,770 16,770 21
2023/04/04 16,470 16,470 16,320 16,320 4
2023/04/03 16,250 16,250 16,250 16,250 1
2023/03/30 16,055 16,055 16,040 16,040 2
2023/03/29 15,740 16,190 15,740 16,190 150
2023/03/27 15,415 15,540 15,415 15,540 74
2023/03/24 15,700 15,820 15,510 15,510 40
2023/03/23 15,700 15,700 15,700 15,700 2
2023/03/22 15,755 15,755 15,755 15,755 1
2023/03/20 15,665 15,890 15,665 15,720 6
2023/03/17 15,525 15,525 15,500 15,500 38
2023/03/16 15,560 15,560 15,500 15,510 7
2023/03/15 15,765 15,790 15,560 15,560 12
2023/03/14 15,505 15,510 15,505 15,510 11
2023/03/13 16,050 16,050 15,745 15,760 49
2023/03/10 16,200 16,200 15,865 15,865 32
2023/03/09 16,300 16,300 16,215 16,215 116
2023/03/08 16,300 16,300 16,300 16,300 7
2023/03/07 16,420 16,420 16,220 16,220 5
2023/03/06 16,240 16,240 16,220 16,220 66
2023/03/03 16,220 16,220 16,220 16,220 1
2023/03/01 16,250 16,250 16,250 16,250 1
2023/02/28 16,370 16,370 16,370 16,370 10
2023/02/24 16,390 16,390 16,370 16,370 23
2023/02/22 16,350 16,350 16,350 16,350 2
2023/02/21 16,540 16,540 16,540 16,540 10
2023/02/20 16,600 16,600 16,590 16,590 11
2023/02/17 16,270 16,620 16,270 16,305 46
2023/02/15 16,585 16,585 16,225 16,225 4
2023/02/14 16,395 16,395 16,280 16,280 12
2023/02/10 16,190 16,240 16,185 16,240 412
2023/02/09 16,665 16,665 16,665 16,665 9
2023/02/08 16,435 16,435 16,435 16,435 2
2023/02/07 16,575 16,575 16,455 16,500 197
2023/02/06 17,000 17,000 16,525 16,525 6
2023/02/03 16,450 16,475 16,450 16,475 57
2023/02/02 16,440 16,440 16,440 16,440 1
2023/02/01 16,655 16,655 16,450 16,450 4
2023/01/31 16,445 16,745 16,445 16,745 63
2023/01/30 16,965 16,965 16,695 16,695 16
2023/01/27 16,740 16,760 16,740 16,760 70
2023/01/25 16,705 16,705 16,260 16,260 13
2023/01/24 16,395 16,695 16,325 16,555 94
2023/01/23 16,235 16,400 16,010 16,400 38
2023/01/20 16,235 16,235 16,235 16,235 5
2023/01/19 16,250 16,250 16,250 16,250 1
2023/01/18 16,050 16,210 16,050 16,210 5
2023/01/17 16,120 16,120 16,120 16,120 4
2023/01/16 16,200 16,200 16,085 16,105 23
2023/01/13 16,100 16,100 16,100 16,100 14
2023/01/11 16,240 16,240 16,240 16,240 1
2023/01/10 16,500 16,500 16,025 16,025 9
2023/01/06 16,315 16,315 16,315 16,315 5
2023/01/04 16,115 16,115 15,910 15,940 48

このページの先頭へ