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
2025/06/13 20,585 20,585 20,190 20,190 3
2025/06/09 20,790 20,790 20,575 20,575 2
2025/06/06 20,520 20,520 20,520 20,520 5
2025/06/05 20,080 20,080 20,080 20,080 13
2025/06/04 20,475 20,475 20,060 20,060 6
2025/06/03 20,365 20,365 20,365 20,365 4
2025/06/02 20,805 20,805 20,400 20,400 14
2025/05/30 20,805 20,805 20,385 20,385 10
2025/05/29 20,650 20,650 20,650 20,650 1
2025/05/28 20,420 20,420 20,420 20,420 1
2025/05/27 20,770 20,775 20,740 20,740 15
2025/05/26 20,445 20,445 20,445 20,445 3
2025/05/23 20,500 20,500 20,445 20,445 17
2025/05/22 20,690 20,690 20,690 20,690 6
2025/05/21 20,655 20,655 20,655 20,655 1
2025/05/20 20,745 20,745 20,745 20,745 5
2025/05/19 21,035 21,035 20,355 20,355 10
2025/05/15 20,695 20,705 20,695 20,705 47
2025/05/13 20,650 20,650 20,220 20,220 22
2025/05/12 19,850 20,030 19,845 20,020 68
2025/05/09 19,895 19,895 19,895 19,895 5
2025/05/08 19,895 19,895 19,600 19,600 62
2025/05/07 19,540 19,975 19,540 19,975 13
2025/05/02 19,765 19,815 19,765 19,815 5
2025/04/30 19,725 19,725 19,500 19,500 58
2025/04/28 19,745 19,745 19,515 19,515 7
2025/04/25 19,640 19,640 19,505 19,505 12
2025/04/23 18,895 18,895 18,895 18,895 5
2025/04/22 19,045 19,045 18,575 18,575 3
2025/04/21 19,100 19,100 18,650 18,650 14
2025/04/18 19,020 19,020 19,020 19,020 1
2025/04/16 18,795 18,795 18,435 18,435 40
2025/04/15 18,675 18,675 18,320 18,675 20
2025/04/14 18,950 18,950 18,330 18,330 57
2025/04/11 19,495 19,495 18,490 18,550 98
2025/04/10 19,900 19,900 19,070 19,895 86
2025/04/09 19,500 20,000 17,985 20,000 103
2025/04/08 19,500 20,000 19,500 20,000 17
2025/04/07 18,185 19,275 18,185 19,275 56
2025/04/04 20,215 20,295 20,190 20,295 12
2025/04/03 20,295 20,295 20,000 20,000 5
2025/04/01 20,295 20,705 20,295 20,705 5
2025/03/31 21,010 21,010 20,000 20,545 27
2025/03/28 20,650 21,180 20,650 21,085 16
2025/03/27 20,990 20,990 20,390 20,390 21
2025/03/26 20,190 20,190 20,185 20,185 24
2025/03/24 20,505 20,735 20,435 20,435 16
2025/03/21 20,505 20,505 20,300 20,370 40
2025/03/19 20,445 20,450 20,445 20,450 15
2025/03/18 19,840 19,840 19,840 19,840 1
2025/03/17 19,580 19,775 19,575 19,775 22
2025/03/14 19,945 19,945 19,855 19,855 12
2025/03/13 19,930 19,930 19,930 19,930 2
2025/03/12 19,980 19,980 19,880 19,880 31
2025/03/11 20,150 20,150 20,150 20,150 10
2025/03/07 20,555 20,555 20,055 20,055 12
2025/03/06 20,000 20,040 20,000 20,040 29
2025/03/05 20,010 20,040 20,010 20,040 2
2025/03/04 20,025 20,025 19,840 19,980 21
2025/03/03 19,865 20,265 19,865 20,210 21
2025/02/28 20,250 20,250 20,005 20,125 34
2025/02/27 19,900 20,245 19,880 20,165 47
2025/02/26 20,570 20,570 20,135 20,145 20
2025/02/25 20,820 20,820 20,390 20,390 32
2025/02/21 20,500 20,500 20,500 20,500 19
2025/02/19 20,755 20,755 20,755 20,755 1
2025/02/18 20,520 20,750 20,505 20,750 9
2025/02/17 20,815 20,815 20,815 20,815 1
2025/02/14 20,845 20,845 20,815 20,815 18
2025/02/13 20,975 21,080 20,520 20,925 272
2025/02/12 20,805 20,805 20,380 20,380 7
2025/02/10 20,505 20,505 20,505 20,505 1
2025/02/07 20,505 20,505 20,495 20,500 58
2025/02/06 20,655 20,655 20,655 20,655 5
2025/02/05 20,655 20,940 20,655 20,845 30
2025/02/04 21,075 21,075 21,075 21,075 97
2025/02/03 21,570 21,595 20,800 20,800 7
2025/01/31 20,990 20,990 20,655 20,655 3
2025/01/30 21,075 21,075 20,695 20,695 15
2025/01/29 21,225 21,225 20,640 20,640 146
2025/01/28 20,655 21,115 20,655 21,115 13
2025/01/27 21,200 21,200 21,120 21,120 2
2025/01/24 20,705 21,125 20,705 21,005 26
2025/01/23 20,705 20,705 20,705 20,705 4
2025/01/22 21,080 21,080 21,080 21,080 3
2025/01/21 20,865 20,865 20,855 20,865 10
2025/01/20 21,165 21,165 20,835 20,835 16
2025/01/17 20,865 20,865 20,505 20,505 5
2025/01/16 20,880 20,880 20,765 20,765 12
2025/01/15 20,995 20,995 20,820 20,825 11
2025/01/14 21,135 21,135 20,650 20,650 37
2025/01/10 21,480 21,500 21,410 21,455 43
2025/01/09 21,500 21,500 21,425 21,425 5
2025/01/08 21,410 21,410 21,030 21,030 41
2025/01/07 21,320 21,320 20,980 21,310 14
2025/01/06 21,325 21,325 20,985 21,220 6

このページの先頭へ