28,420
-270 (-0.94%)
株価：2025/06/13 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ＮＹダウ・ダブル・ブル・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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 24,530 | 24,620 | 24,500 | 24,545 | -500 | -2% | 2,247 |
| 2022/12/28 | 25,185 | 25,185 | 24,990 | 25,045 | -225 | -0.9% | 6,018 |
| 2022/12/27 | 25,205 | 25,300 | 25,200 | 25,270 | +280 | +1.1% | 4,165 |
| 2022/12/26 | 25,000 | 25,135 | 24,955 | 24,990 | +130 | +0.5% | 2,814 |
| 2022/12/23 | 24,860 | 25,045 | 24,725 | 24,860 | -705 | -2.8% | 3,955 |
| 2022/12/22 | 25,350 | 25,570 | 25,350 | 25,565 | +595 | +2.4% | 5,338 |
| 2022/12/21 | 24,780 | 25,095 | 24,780 | 24,970 | +815 | +3.4% | 6,028 |
| 2022/12/20 | 24,505 | 24,820 | 24,080 | 24,155 | -645 | -2.6% | 9,149 |
| 2022/12/19 | 25,015 | 25,100 | 24,800 | 24,800 | -475 | -1.9% | 5,424 |
| 2022/12/16 | 25,145 | 25,490 | 25,130 | 25,275 | -1,010 | -3.8% | 12,689 |
| 2022/12/15 | 26,335 | 26,500 | 26,285 | 26,285 | -425 | -1.6% | 6,331 |
| 2022/12/14 | 26,450 | 26,765 | 26,410 | 26,710 | +335 | +1.3% | 6,933 |
| 2022/12/13 | 26,240 | 26,400 | 26,210 | 26,375 | +775 | +3% | 9,392 |
| 2022/12/12 | 25,445 | 25,605 | 25,445 | 25,600 | -475 | -1.8% | 4,224 |
| 2022/12/09 | 25,935 | 26,170 | 25,920 | 26,075 | +385 | +1.5% | 5,649 |
| 2022/12/08 | 25,940 | 25,940 | 25,550 | 25,690 | -210 | -0.8% | 4,739 |
| 2022/12/07 | 26,140 | 26,145 | 25,845 | 25,900 | -520 | -2% | 6,195 |
| 2022/12/06 | 26,470 | 26,500 | 26,370 | 26,420 | -550 | -2% | 5,891 |
| 2022/12/05 | 27,005 | 27,040 | 26,945 | 26,970 | -40 | -0.1% | 2,471 |
| 2022/12/02 | 27,000 | 27,010 | 26,870 | 27,010 | -295 | -1.1% | 4,110 |
| 2022/12/01 | 27,245 | 27,315 | 27,185 | 27,305 | +1,115 | +4.3% | 14,613 |
| 2022/11/30 | 26,200 | 26,295 | 26,140 | 26,190 | -170 | -0.6% | 11,329 |
| 2022/11/29 | 26,215 | 26,390 | 26,170 | 26,360 | -315 | -1.2% | 4,446 |
| 2022/11/28 | 26,815 | 26,855 | 26,630 | 26,675 | -140 | -0.5% | 5,619 |
| 2022/11/25 | 26,800 | 26,820 | 26,780 | 26,815 | +25 | +0.1% | 2,548 |
| 2022/11/24 | 26,805 | 26,840 | 26,770 | 26,790 | +700 | +2.7% | 13,513 |
| 2022/11/22 | 26,055 | 26,190 | 26,055 | 26,090 | +75 | +0.3% | 5,497 |
| 2022/11/21 | 26,060 | 26,085 | 25,950 | 26,015 | +250 | +1% | 3,880 |
| 2022/11/18 | 25,785 | 25,880 | 25,765 | 25,765 | -140 | -0.5% | 3,456 |
| 2022/11/17 | 25,970 | 26,005 | 25,905 | 25,905 | -75 | -0.3% | 3,666 |
| 2022/11/16 | 25,900 | 26,005 | 25,710 | 25,980 | -110 | -0.4% | 8,741 |
| 2022/11/15 | 26,000 | 26,190 | 25,970 | 26,090 | +90 | +0.3% | 33,789 |
| 2022/11/14 | 26,200 | 26,255 | 26,000 | 26,000 | -370 | -1.4% | 10,893 |
| 2022/11/11 | 26,175 | 26,400 | 26,130 | 26,370 | +1,725 | +7% | 29,680 |
| 2022/11/10 | 24,445 | 24,750 | 24,445 | 24,645 | -765 | -3% | 9,432 |
| 2022/11/09 | 25,450 | 25,475 | 25,325 | 25,410 | +410 | +1.6% | 12,332 |
| 2022/11/08 | 24,925 | 25,230 | 24,900 | 25,000 | +680 | +2.8% | 15,039 |
| 2022/11/07 | 24,285 | 24,390 | 24,125 | 24,320 | +325 | +1.4% | 7,009 |
| 2022/11/04 | 23,905 | 24,030 | 23,725 | 23,995 | -805 | -3.2% | 11,137 |
| 2022/11/02 | 24,700 | 24,880 | 24,700 | 24,800 | -320 | -1.3% | 10,383 |
| 2022/11/01 | 24,880 | 25,185 | 24,850 | 25,120 | +135 | +0.5% | 9,980 |
| 2022/10/31 | 25,035 | 25,060 | 24,925 | 24,985 | +1,370 | +5.8% | 33,163 |
| 2022/10/28 | 23,665 | 23,870 | 23,600 | 23,615 | -220 | -0.9% | 9,985 |
| 2022/10/27 | 23,685 | 23,845 | 23,625 | 23,835 | +500 | +2.1% | 14,146 |
| 2022/10/26 | 23,370 | 23,440 | 23,300 | 23,335 | +305 | +1.3% | 23,270 |
| 2022/10/25 | 23,000 | 23,135 | 22,970 | 23,030 | +635 | +2.8% | 21,559 |
| 2022/10/24 | 22,635 | 22,720 | 22,390 | 22,395 | +915 | +4.3% | 24,572 |
| 2022/10/21 | 21,590 | 21,660 | 21,480 | 21,480 | -455 | -2.1% | 4,296 |
| 2022/10/20 | 21,800 | 21,935 | 21,510 | 21,935 | -65 | -0.3% | 9,316 |
| 2022/10/19 | 22,000 | 22,090 | 21,875 | 22,000 | +105 | +0.5% | 15,759 |
601～
650
件表示中 / 1768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
