2,614
+9 (+0.35%)
株価：2024/04/26 15:00
20分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ＮＹダウ・ベア・ドルヘッジ 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,617 | 2,631 | 2,614 | 2,614 | +9 | +0.3% | 11,024 |
| 2024/04/25 | 2,611 | 2,611 | 2,595 | 2,605 | +16 | +0.6% | 7,581 |
| 2024/04/24 | 2,591 | 2,593 | 2,584 | 2,589 | -16 | -0.6% | 9,174 |
| 2024/04/23 | 2,605 | 2,610 | 2,605 | 2,605 | -13 | -0.5% | 14,618 |
| 2024/04/22 | 2,619 | 2,628 | 2,618 | 2,618 | -43 | -1.6% | 10,684 |
| 2024/04/19 | 2,651 | 2,682 | 2,646 | 2,661 | +23 | +0.9% | 32,871 |
| 2024/04/18 | 2,657 | 2,657 | 2,638 | 2,638 | +3 | +0.1% | 14,892 |
| 2024/04/17 | 2,630 | 2,640 | 2,630 | 2,635 | -19 | -0.7% | 22,642 |
| 2024/04/16 | 2,642 | 2,654 | 2,640 | 2,654 | +35 | +1.3% | 33,411 |
| 2024/04/15 | 2,622 | 2,625 | 2,616 | 2,619 | +31 | +1.2% | 19,729 |
| 2024/04/12 | 2,589 | 2,590 | 2,586 | 2,588 | -1 | ±0% | 10,222 |
| 2024/04/11 | 2,594 | 2,596 | 2,587 | 2,589 | +28 | +1.1% | 13,183 |
| 2024/04/10 | 2,562 | 2,564 | 2,556 | 2,561 | +4 | +0.2% | 3,877 |
| 2024/04/09 | 2,572 | 2,572 | 2,557 | 2,557 | -11 | -0.4% | 3,259 |
| 2024/04/08 | 2,569 | 2,569 | 2,555 | 2,568 | -8 | -0.3% | 7,576 |
| 2024/04/05 | 2,577 | 2,584 | 2,575 | 2,576 | +38 | +1.5% | 18,361 |
| 2024/04/04 | 2,540 | 2,545 | 2,536 | 2,538 | -8 | -0.3% | 2,884 |
| 2024/04/03 | 2,541 | 2,546 | 2,540 | 2,546 | +22 | +0.9% | 9,176 |
| 2024/04/02 | 2,524 | 2,527 | 2,522 | 2,524 | +32 | +1.3% | 13,926 |
| 2024/04/01 | 2,497 | 2,505 | 2,492 | 2,492 | -7 | -0.3% | 8,021 |
| 2024/03/29 | 2,517 | 2,517 | 2,499 | 2,499 | -6 | -0.2% | 9,234 |
| 2024/03/28 | 2,506 | 2,509 | 2,504 | 2,505 | -17 | -0.7% | 4,868 |
| 2024/03/27 | 2,529 | 2,529 | 2,522 | 2,522 | -7 | -0.3% | 3,890 |
| 2024/03/26 | 2,530 | 2,531 | 2,527 | 2,529 | +2 | +0.1% | 4,964 |
| 2024/03/25 | 2,521 | 2,527 | 2,521 | 2,527 | +26 | +1% | 13,350 |
| 2024/03/22 | 2,510 | 2,510 | 2,500 | 2,501 | -14 | -0.6% | 12,084 |
| 2024/03/21 | 2,518 | 2,534 | 2,515 | 2,515 | -59 | -2.3% | 23,776 |
| 2024/03/19 | 2,585 | 2,589 | 2,570 | 2,574 | +6 | +0.2% | 7,548 |
| 2024/03/18 | 2,569 | 2,578 | 2,568 | 2,568 | +5 | +0.2% | 5,164 |
| 2024/03/15 | 2,562 | 2,569 | 2,561 | 2,563 | +18 | +0.7% | 5,938 |
| 2024/03/14 | 2,560 | 2,560 | 2,545 | 2,545 | -4 | -0.2% | 7,637 |
| 2024/03/13 | 2,549 | 2,560 | 2,548 | 2,549 | -11 | -0.4% | 14,349 |
| 2024/03/12 | 2,569 | 2,570 | 2,560 | 2,560 | -25 | -1% | 6,423 |
| 2024/03/11 | 2,577 | 2,585 | 2,565 | 2,585 | +21 | +0.8% | 12,695 |
| 2024/03/08 | 2,575 | 2,575 | 2,561 | 2,564 | -9 | -0.3% | 6,640 |
| 2024/03/07 | 2,571 | 2,579 | 2,570 | 2,573 | -3 | -0.1% | 8,194 |
| 2024/03/06 | 2,578 | 2,580 | 2,576 | 2,576 | +19 | +0.7% | 9,807 |
| 2024/03/05 | 2,555 | 2,564 | 2,553 | 2,557 | +6 | +0.2% | 3,977 |
| 2024/03/04 | 2,546 | 2,560 | 2,546 | 2,551 | -3 | -0.1% | 9,029 |
| 2024/03/01 | 2,561 | 2,563 | 2,551 | 2,554 | -7 | -0.3% | 5,496 |
| 2024/02/29 | 2,568 | 2,569 | 2,561 | 2,561 | ±0 | ±0% | 3,919 |
| 2024/02/28 | 2,563 | 2,563 | 2,558 | 2,561 | +4 | +0.2% | 2,133 |
| 2024/02/27 | 2,551 | 2,559 | 2,551 | 2,557 | +5 | +0.2% | 3,071 |
| 2024/02/26 | 2,550 | 2,556 | 2,545 | 2,552 | -22 | -0.9% | 10,623 |
| 2024/02/22 | 2,574 | 2,580 | 2,574 | 2,574 | -9 | -0.3% | 9,176 |
| 2024/02/21 | 2,591 | 2,591 | 2,575 | 2,583 | +2 | +0.1% | 4,645 |
| 2024/02/20 | 2,575 | 2,590 | 2,574 | 2,581 | +7 | +0.3% | 7,809 |
| 2024/02/19 | 2,574 | 2,582 | 2,574 | 2,574 | ±0 | ±0% | 4,790 |
| 2024/02/16 | 2,574 | 2,579 | 2,567 | 2,574 | -17 | -0.7% | 14,505 |
| 2024/02/15 | 2,600 | 2,600 | 2,587 | 2,591 | -12 | -0.5% | 9,253 |
1～
50
件表示中 / 1493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
