2,548
+3 (+0.12%)
株価：2024/05/14 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 2,603 | 2,613 | 2,603 | 2,603 | +22 | +0.9% | 16,450 |
| 2024/02/13 | 2,581 | 2,597 | 2,581 | 2,581 | -2 | -0.1% | 10,743 |
| 2024/02/09 | 2,593 | 2,594 | 2,583 | 2,583 | -11 | -0.4% | 9,870 |
| 2024/02/08 | 2,601 | 2,601 | 2,594 | 2,594 | -19 | -0.7% | 15,208 |
| 2024/02/07 | 2,614 | 2,614 | 2,600 | 2,613 | -2 | -0.1% | 5,754 |
| 2024/02/06 | 2,626 | 2,626 | 2,610 | 2,615 | +8 | +0.3% | 8,285 |
| 2024/02/05 | 2,598 | 2,608 | 2,597 | 2,607 | +5 | +0.2% | 8,938 |
| 2024/02/02 | 2,611 | 2,611 | 2,602 | 2,602 | -22 | -0.8% | 12,730 |
| 2024/02/01 | 2,622 | 2,624 | 2,610 | 2,624 | +21 | +0.8% | 13,935 |
| 2024/01/31 | 2,607 | 2,607 | 2,601 | 2,603 | -5 | -0.2% | 11,674 |
| 2024/01/30 | 2,608 | 2,611 | 2,604 | 2,608 | -6 | -0.2% | 11,496 |
| 2024/01/29 | 2,627 | 2,627 | 2,614 | 2,614 | -12 | -0.5% | 8,577 |
| 2024/01/26 | 2,628 | 2,628 | 2,616 | 2,626 | +8 | +0.3% | 8,411 |
| 2024/01/25 | 2,634 | 2,634 | 2,618 | 2,618 | +2 | +0.1% | 5,414 |
| 2024/01/24 | 2,619 | 2,619 | 2,616 | 2,616 | +5 | +0.2% | 6,643 |
| 2024/01/23 | 2,610 | 2,612 | 2,608 | 2,611 | -3 | -0.1% | 13,775 |
| 2024/01/22 | 2,622 | 2,633 | 2,612 | 2,614 | -48 | -1.8% | 37,542 |
| 2024/01/19 | 2,651 | 2,672 | 2,650 | 2,662 | -20 | -0.7% | 27,218 |
| 2024/01/18 | 2,685 | 2,686 | 2,678 | 2,682 | -2 | -0.1% | 22,054 |
| 2024/01/17 | 2,677 | 2,684 | 2,670 | 2,684 | +17 | +0.6% | 22,421 |
| 2024/01/16 | 2,656 | 2,682 | 2,655 | 2,667 | +6 | +0.2% | 13,158 |
| 2024/01/15 | 2,656 | 2,670 | 2,656 | 2,661 | -2 | -0.1% | 10,816 |
| 2024/01/12 | 2,660 | 2,666 | 2,649 | 2,663 | +6 | +0.2% | 9,506 |
| 2024/01/11 | 2,661 | 2,662 | 2,648 | 2,657 | -16 | -0.6% | 11,305 |
| 2024/01/10 | 2,653 | 2,679 | 2,653 | 2,673 | +3 | +0.1% | 9,734 |
| 2024/01/09 | 2,667 | 2,670 | 2,660 | 2,670 | -10 | -0.4% | 18,767 |
| 2024/01/05 | 2,678 | 2,680 | 2,672 | 2,680 | -2 | -0.1% | 12,129 |
| 2024/01/04 | 2,681 | 2,682 | 2,671 | 2,682 | +26 | +1% | 15,980 |
| 2023/12/29 | 2,655 | 2,657 | 2,652 | 2,656 | -2 | -0.1% | 14,889 |
| 2023/12/28 | 2,655 | 2,658 | 2,654 | 2,658 | ±0 | ±0% | 6,852 |
| 2023/12/27 | 2,655 | 2,662 | 2,655 | 2,658 | -11 | -0.4% | 20,346 |
| 2023/12/26 | 2,668 | 2,670 | 2,665 | 2,669 | -2 | -0.1% | 8,087 |
| 2023/12/25 | 2,670 | 2,683 | 2,667 | 2,671 | -14 | -0.5% | 10,310 |
| 2023/12/22 | 2,669 | 2,685 | 2,669 | 2,685 | -6 | -0.2% | 35,764 |
| 2023/12/21 | 2,692 | 2,695 | 2,684 | 2,691 | +26 | +1% | 38,492 |
| 2023/12/20 | 2,667 | 2,667 | 2,660 | 2,665 | -13 | -0.5% | 29,330 |
| 2023/12/19 | 2,684 | 2,685 | 2,678 | 2,678 | -2 | -0.1% | 13,574 |
| 2023/12/18 | 2,680 | 2,682 | 2,677 | 2,680 | ±0 | ±0% | 17,641 |
| 2023/12/15 | 2,685 | 2,685 | 2,680 | 2,680 | -10 | -0.4% | 25,186 |
| 2023/12/14 | 2,692 | 2,693 | 2,681 | 2,690 | -30 | -1.1% | 35,386 |
| 2023/12/13 | 2,713 | 2,725 | 2,713 | 2,720 | -6 | -0.2% | 8,481 |
51～
100
件表示中 / 1502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
