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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 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 |
| 2022/03/08 | 27,345 | 27,760 | 27,200 | 27,260 | -995 | -3.5% | 8,153 |
| 2022/03/07 | 28,425 | 28,500 | 28,090 | 28,255 | -585 | -2% | 5,114 |
| 2022/03/04 | 29,325 | 29,380 | 28,320 | 28,840 | -545 | -1.9% | 12,108 |
| 2022/03/03 | 29,340 | 29,455 | 29,250 | 29,385 | +630 | +2.2% | 5,863 |
| 2022/03/02 | 28,600 | 28,805 | 28,555 | 28,755 | -685 | -2.3% | 7,533 |
| 2022/03/01 | 29,485 | 29,650 | 29,360 | 29,440 | +500 | +1.7% | 10,614 |
| 2022/02/28 | 28,865 | 29,210 | 28,700 | 28,940 | +790 | +2.8% | 10,992 |
| 2022/02/25 | 27,990 | 28,300 | 27,950 | 28,150 | +1,030 | +3.8% | 14,326 |
| 2022/02/24 | 28,180 | 28,290 | 26,860 | 27,120 | -1,980 | -6.8% | 21,044 |
| 2022/02/22 | 29,095 | 29,260 | 28,880 | 29,100 | -990 | -3.3% | 8,352 |
| 2022/02/21 | 29,725 | 30,200 | 29,620 | 30,090 | -540 | -1.8% | 6,669 |
| 2022/02/18 | 30,070 | 30,660 | 30,070 | 30,630 | -280 | -0.9% | 5,091 |
801～
850
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
