30,200
-240 (-0.79%)
株価：2025/08/08 13:31
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 |
|---|---|---|---|---|---|---|---|
| 2022/09/29 | 20,950 | 20,985 | 20,670 | 20,900 | +810 | +4% | 10,710 |
| 2022/09/28 | 20,220 | 20,310 | 19,805 | 20,090 | -575 | -2.8% | 14,436 |
| 2022/09/27 | 20,520 | 20,710 | 20,450 | 20,665 | +65 | +0.3% | 10,425 |
| 2022/09/26 | 20,875 | 20,930 | 20,555 | 20,600 | -1,070 | -4.9% | 19,491 |
| 2022/09/22 | 21,655 | 21,730 | 21,440 | 21,670 | -945 | -4.2% | 23,854 |
| 2022/09/21 | 22,645 | 22,730 | 22,575 | 22,615 | -485 | -2.1% | 7,613 |
| 2022/09/20 | 22,950 | 23,120 | 22,915 | 23,100 | +365 | +1.6% | 3,597 |
| 2022/09/16 | 22,815 | 22,845 | 22,730 | 22,735 | -580 | -2.5% | 15,685 |
| 2022/09/15 | 23,350 | 23,370 | 23,240 | 23,315 | +45 | +0.2% | 7,623 |
| 2022/09/14 | 23,015 | 23,390 | 23,000 | 23,270 | -1,705 | -6.8% | 23,574 |
| 2022/09/13 | 24,910 | 24,995 | 24,865 | 24,975 | +390 | +1.6% | 9,373 |
| 2022/09/12 | 24,700 | 24,800 | 24,540 | 24,585 | +155 | +0.6% | 10,087 |
| 2022/09/09 | 24,080 | 24,430 | 24,080 | 24,430 | +580 | +2.4% | 8,406 |
| 2022/09/08 | 23,735 | 23,965 | 23,735 | 23,850 | +575 | +2.5% | 5,781 |
| 2022/09/07 | 23,400 | 23,410 | 23,125 | 23,275 | -535 | -2.2% | 9,452 |
| 2022/09/06 | 23,875 | 23,965 | 23,710 | 23,810 | +80 | +0.3% | 7,658 |
| 2022/09/05 | 23,750 | 23,830 | 23,650 | 23,730 | -235 | -1% | 10,898 |
| 2022/09/02 | 24,045 | 24,190 | 23,950 | 23,965 | +100 | +0.4% | 5,004 |
| 2022/09/01 | 23,885 | 23,915 | 23,665 | 23,865 | -885 | -3.6% | 13,177 |
| 2022/08/31 | 24,435 | 24,800 | 24,420 | 24,750 | -340 | -1.4% | 8,536 |
| 2022/08/30 | 24,950 | 25,090 | 24,850 | 25,090 | +325 | +1.3% | 6,278 |
| 2022/08/29 | 24,630 | 24,880 | 24,555 | 24,765 | -1,830 | -6.9% | 12,394 |
| 2022/08/26 | 26,520 | 26,645 | 26,520 | 26,595 | +210 | +0.8% | 1,691 |
| 2022/08/25 | 26,220 | 26,395 | 26,105 | 26,385 | +365 | +1.4% | 1,828 |
| 2022/08/24 | 26,150 | 26,150 | 25,905 | 26,020 | -260 | -1% | 3,852 |
| 2022/08/23 | 26,535 | 26,535 | 26,270 | 26,280 | -720 | -2.7% | 5,938 |
| 2022/08/22 | 26,895 | 27,095 | 26,895 | 27,000 | -555 | -2% | 4,195 |
| 2022/08/19 | 27,665 | 27,705 | 27,540 | 27,555 | -45 | -0.2% | 4,836 |
| 2022/08/18 | 27,690 | 27,750 | 27,560 | 27,600 | -375 | -1.3% | 5,001 |
| 2022/08/17 | 27,880 | 28,000 | 27,860 | 27,975 | +480 | +1.7% | 10,365 |
| 2022/08/16 | 27,430 | 27,510 | 27,380 | 27,495 | +370 | +1.4% | 12,622 |
| 2022/08/15 | 27,090 | 27,250 | 27,090 | 27,125 | +450 | +1.7% | 6,421 |
| 2022/08/12 | 26,670 | 26,750 | 26,580 | 26,675 | +915 | +3.6% | 10,535 |
| 2022/08/10 | 25,820 | 25,830 | 25,740 | 25,760 | -170 | -0.7% | 1,219 |
| 2022/08/09 | 25,935 | 25,985 | 25,840 | 25,930 | +145 | +0.6% | 2,982 |
| 2022/08/08 | 25,655 | 25,975 | 25,635 | 25,785 | -50 | -0.2% | 4,175 |
| 2022/08/05 | 25,755 | 25,865 | 25,690 | 25,835 | +75 | +0.3% | 4,591 |
| 2022/08/04 | 25,780 | 25,885 | 25,750 | 25,760 | +365 | +1.4% | 4,180 |
| 2022/08/03 | 25,330 | 25,450 | 25,205 | 25,395 | -220 | -0.9% | 2,437 |
| 2022/08/02 | 25,730 | 25,760 | 25,585 | 25,615 | -75 | -0.3% | 3,408 |
| 2022/08/01 | 25,685 | 25,770 | 25,660 | 25,690 | +225 | +0.9% | 5,208 |
| 2022/07/29 | 25,395 | 25,495 | 25,380 | 25,465 | +570 | +2.3% | 9,755 |
| 2022/07/28 | 24,895 | 24,970 | 24,835 | 24,895 | +345 | +1.4% | 6,299 |
| 2022/07/27 | 24,445 | 24,590 | 24,405 | 24,550 | +85 | +0.3% | 2,285 |
| 2022/07/26 | 24,420 | 24,495 | 24,400 | 24,465 | +55 | +0.2% | 1,701 |
| 2022/07/25 | 24,440 | 24,565 | 24,350 | 24,410 | -210 | -0.9% | 4,380 |
| 2022/07/22 | 24,670 | 24,710 | 24,595 | 24,620 | -30 | -0.1% | 4,357 |
| 2022/07/21 | 24,520 | 24,650 | 24,370 | 24,650 | +55 | +0.2% | 6,580 |
| 2022/07/20 | 24,445 | 24,735 | 24,440 | 24,595 | +1,180 | +5% | 16,901 |
| 2022/07/19 | 23,420 | 23,450 | 23,305 | 23,415 | +495 | +2.2% | 5,191 |
701～
750
件表示中 / 1806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
