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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/05/06 | 27,415 | 27,580 | 27,310 | 27,515 | -45 | -0.2% | 10,752 |
| 2022/05/02 | 27,515 | 27,740 | 27,325 | 27,560 | -850 | -3% | 21,658 |
| 2022/04/28 | 28,315 | 28,435 | 28,200 | 28,410 | -130 | -0.5% | 6,883 |
| 2022/04/27 | 28,140 | 28,595 | 28,135 | 28,540 | -905 | -3.1% | 19,307 |
| 2022/04/26 | 29,165 | 29,460 | 29,165 | 29,445 | +745 | +2.6% | 7,304 |
| 2022/04/25 | 28,680 | 29,005 | 28,365 | 28,700 | -1,680 | -5.5% | 22,724 |
| 2022/04/22 | 30,300 | 30,430 | 30,120 | 30,380 | -980 | -3.1% | 5,688 |
| 2022/04/21 | 31,210 | 31,380 | 31,170 | 31,360 | +730 | +2.4% | 9,969 |
| 2022/04/20 | 30,690 | 30,740 | 30,600 | 30,630 | +635 | +2.1% | 6,508 |
| 2022/04/19 | 30,060 | 30,100 | 29,905 | 29,995 | +95 | +0.3% | 1,260 |
| 2022/04/18 | 29,750 | 29,905 | 29,670 | 29,900 | -310 | -1% | 1,515 |
| 2022/04/15 | 30,110 | 30,210 | 29,900 | 30,210 | -110 | -0.4% | 1,740 |
| 2022/04/14 | 30,110 | 30,340 | 30,110 | 30,320 | +320 | +1.1% | 2,575 |
| 2022/04/13 | 29,625 | 30,000 | 29,625 | 30,000 | +555 | +1.9% | 5,540 |
| 2022/04/12 | 29,680 | 29,700 | 29,355 | 29,445 | -625 | -2.1% | 7,151 |
| 2022/04/11 | 30,270 | 30,340 | 30,020 | 30,070 | -240 | -0.8% | 2,521 |
| 2022/04/08 | 30,190 | 30,310 | 30,090 | 30,310 | +410 | +1.4% | 1,496 |
| 2022/04/07 | 29,805 | 29,920 | 29,780 | 29,900 | -490 | -1.6% | 4,504 |
| 2022/04/06 | 30,470 | 30,470 | 30,240 | 30,390 | -370 | -1.2% | 2,105 |
| 2022/04/05 | 30,820 | 30,820 | 30,700 | 30,760 | +30 | +0.1% | 733 |
| 2022/04/04 | 30,480 | 30,780 | 30,480 | 30,730 | +20 | +0.1% | 2,118 |
| 2022/04/01 | 30,720 | 30,780 | 30,620 | 30,710 | -690 | -2.2% | 5,276 |
| 2022/03/31 | 31,470 | 31,650 | 31,340 | 31,400 | -80 | -0.3% | 1,939 |
| 2022/03/30 | 31,520 | 31,550 | 31,340 | 31,480 | +400 | +1.3% | 4,453 |
| 2022/03/29 | 30,910 | 31,100 | 30,910 | 31,080 | +430 | +1.4% | 4,605 |
| 2022/03/28 | 30,640 | 30,790 | 30,560 | 30,650 | +80 | +0.3% | 2,387 |
| 2022/03/25 | 30,540 | 30,720 | 30,430 | 30,570 | +330 | +1.1% | 5,045 |
| 2022/03/24 | 30,000 | 30,240 | 29,880 | 30,240 | -600 | -1.9% | 5,252 |
| 2022/03/23 | 30,760 | 30,840 | 30,700 | 30,840 | +690 | +2.3% | 5,578 |
| 2022/03/22 | 30,190 | 30,230 | 30,060 | 30,150 | +205 | +0.7% | 4,851 |
| 2022/03/18 | 29,945 | 29,995 | 29,750 | 29,945 | +500 | +1.7% | 7,980 |
| 2022/03/17 | 29,610 | 29,610 | 29,220 | 29,445 | +795 | +2.8% | 11,932 |
| 2022/03/16 | 28,470 | 28,800 | 28,370 | 28,650 | +1,030 | +3.7% | 6,003 |
| 2022/03/15 | 27,750 | 27,800 | 27,600 | 27,620 | -505 | -1.8% | 6,532 |
| 2022/03/14 | 28,105 | 28,255 | 27,955 | 28,125 | -70 | -0.2% | 3,349 |
| 2022/03/11 | 28,230 | 28,275 | 27,900 | 28,195 | -105 | -0.4% | 4,307 |
| 2022/03/10 | 28,355 | 28,370 | 28,150 | 28,300 | +945 | +3.5% | 8,737 |
| 2022/03/09 | 27,450 | 27,665 | 27,320 | 27,355 | +95 | +0.3% | 5,209 |
751～
800
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
