30,190
-250 (-0.82%)
株価：2025/08/08 10:43
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 |
|---|---|---|---|---|---|---|---|
| 2022/07/15 | 22,980 | 22,985 | 22,830 | 22,920 | -60 | -0.3% | 3,121 |
| 2022/07/14 | 22,800 | 23,045 | 22,655 | 22,980 | -315 | -1.4% | 2,676 |
| 2022/07/13 | 23,205 | 23,365 | 23,205 | 23,295 | +55 | +0.2% | 849 |
| 2022/07/12 | 23,450 | 23,560 | 23,240 | 23,240 | -175 | -0.7% | 3,621 |
| 2022/07/11 | 23,675 | 23,700 | 23,415 | 23,415 | -155 | -0.7% | 1,898 |
| 2022/07/08 | 23,695 | 23,805 | 23,555 | 23,570 | +210 | +0.9% | 6,842 |
| 2022/07/07 | 23,295 | 23,495 | 23,115 | 23,360 | +225 | +1% | 4,849 |
| 2022/07/06 | 23,190 | 23,375 | 23,090 | 23,135 | -445 | -1.9% | 2,312 |
| 2022/07/05 | 23,510 | 23,580 | 23,435 | 23,580 | +415 | +1.8% | 5,198 |
| 2022/07/04 | 23,150 | 23,225 | 23,075 | 23,165 | +360 | +1.6% | 2,495 |
| 2022/07/01 | 22,900 | 23,075 | 22,700 | 22,805 | -280 | -1.2% | 3,916 |
| 2022/06/30 | 23,305 | 23,325 | 22,980 | 23,085 | -405 | -1.7% | 5,497 |
| 2022/06/29 | 23,350 | 23,490 | 23,255 | 23,490 | -600 | -2.5% | 6,270 |
| 2022/06/28 | 24,055 | 24,215 | 23,875 | 24,090 | -70 | -0.3% | 4,692 |
| 2022/06/27 | 23,955 | 24,245 | 23,895 | 24,160 | +860 | +3.7% | 16,663 |
| 2022/06/24 | 22,910 | 23,315 | 22,765 | 23,300 | +630 | +2.8% | 8,771 |
| 2022/06/23 | 22,355 | 22,785 | 22,355 | 22,670 | +325 | +1.5% | 3,974 |
| 2022/06/22 | 22,690 | 22,740 | 22,300 | 22,345 | -320 | -1.4% | 11,682 |
| 2022/06/21 | 22,460 | 22,720 | 22,375 | 22,665 | +555 | +2.5% | 7,030 |
| 2022/06/20 | 22,290 | 22,290 | 21,850 | 22,110 | -360 | -1.6% | 10,064 |
| 2022/06/17 | 22,160 | 22,570 | 22,145 | 22,470 | -725 | -3.1% | 20,480 |
| 2022/06/16 | 23,665 | 23,720 | 23,140 | 23,195 | +230 | +1% | 14,300 |
| 2022/06/15 | 23,050 | 23,085 | 22,800 | 22,965 | -655 | -2.8% | 25,893 |
| 2022/06/14 | 23,075 | 23,645 | 23,070 | 23,620 | -140 | -0.6% | 17,405 |
| 2022/06/13 | 24,025 | 24,040 | 23,705 | 23,760 | -2,070 | -8% | 29,607 |
| 2022/06/10 | 25,865 | 25,890 | 25,715 | 25,830 | -805 | -3% | 6,986 |
| 2022/06/09 | 26,900 | 26,900 | 26,625 | 26,635 | -320 | -1.2% | 1,722 |
| 2022/06/08 | 26,915 | 27,065 | 26,915 | 26,955 | +420 | +1.6% | 3,295 |
| 2022/06/07 | 26,860 | 26,860 | 26,260 | 26,535 | -540 | -2% | 4,111 |
| 2022/06/06 | 26,705 | 27,075 | 26,705 | 27,075 | -175 | -0.6% | 3,673 |
| 2022/06/03 | 27,230 | 27,315 | 27,180 | 27,250 | +655 | +2.5% | 6,876 |
| 2022/06/02 | 26,490 | 26,620 | 26,300 | 26,595 | -490 | -1.8% | 5,641 |
| 2022/06/01 | 27,175 | 27,210 | 26,950 | 27,085 | -95 | -0.3% | 3,486 |
| 2022/05/31 | 27,250 | 27,335 | 27,065 | 27,180 | -170 | -0.6% | 4,712 |
| 2022/05/30 | 27,155 | 27,400 | 27,155 | 27,350 | +1,155 | +4.4% | 15,938 |
| 2022/05/27 | 26,365 | 26,380 | 26,125 | 26,195 | +635 | +2.5% | 17,878 |
| 2022/05/26 | 25,580 | 25,840 | 25,520 | 25,560 | +70 | +0.3% | 5,333 |
| 2022/05/25 | 25,515 | 25,615 | 25,365 | 25,490 | +565 | +2.3% | 7,877 |
| 2022/05/24 | 25,345 | 25,345 | 24,920 | 24,925 | -145 | -0.6% | 9,272 |
| 2022/05/23 | 25,010 | 25,115 | 24,815 | 25,070 | +125 | +0.5% | 11,406 |
| 2022/05/20 | 24,735 | 24,975 | 24,725 | 24,945 | -110 | -0.4% | 19,320 |
| 2022/05/19 | 24,695 | 25,220 | 24,640 | 25,055 | -1,370 | -5.2% | 16,964 |
| 2022/05/18 | 26,425 | 26,470 | 26,215 | 26,425 | +245 | +0.9% | 14,565 |
| 2022/05/17 | 26,045 | 26,190 | 25,980 | 26,180 | +315 | +1.2% | 3,646 |
| 2022/05/16 | 26,325 | 26,325 | 25,700 | 25,865 | +95 | +0.4% | 14,031 |
| 2022/05/13 | 25,475 | 25,850 | 25,400 | 25,770 | +620 | +2.5% | 16,785 |
| 2022/05/12 | 25,470 | 25,645 | 25,150 | 25,150 | -1,065 | -4.1% | 15,519 |
| 2022/05/11 | 26,030 | 26,240 | 25,940 | 26,215 | -145 | -0.6% | 6,307 |
| 2022/05/10 | 26,220 | 26,435 | 25,825 | 26,360 | -490 | -1.8% | 19,582 |
| 2022/05/09 | 26,910 | 26,950 | 26,665 | 26,850 | -665 | -2.4% | 12,418 |
751～
800
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
