30,460
+760 (+2.56%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 27,695 | 27,980 | 27,695 | 27,980 | +265 | +1% | 1,434 |
| 2025/05/23 | 27,825 | 27,825 | 27,710 | 27,715 | -105 | -0.4% | 557 |
| 2025/05/22 | 27,630 | 27,835 | 27,625 | 27,820 | -745 | -2.6% | 1,333 |
| 2025/05/21 | 28,970 | 28,970 | 28,565 | 28,565 | -275 | -1% | 481 |
| 2025/05/20 | 29,065 | 29,080 | 28,840 | 28,840 | +515 | +1.8% | 1,705 |
| 2025/05/19 | 28,415 | 28,510 | 28,305 | 28,325 | -190 | -0.7% | 1,197 |
| 2025/05/16 | 28,315 | 28,515 | 28,285 | 28,515 | +695 | +2.5% | 812 |
| 2025/05/15 | 27,980 | 27,980 | 27,740 | 27,820 | -455 | -1.6% | 1,056 |
| 2025/05/14 | 28,460 | 28,460 | 28,200 | 28,275 | -185 | -0.7% | 1,057 |
| 2025/05/13 | 28,600 | 28,725 | 28,430 | 28,460 | +660 | +2.4% | 2,703 |
| 2025/05/12 | 27,570 | 27,800 | 27,555 | 27,800 | +540 | +2% | 2,447 |
| 2025/05/09 | 27,105 | 27,345 | 27,085 | 27,260 | -60 | -0.2% | 1,049 |
| 2025/05/08 | 26,945 | 27,320 | 26,925 | 27,320 | +500 | +1.9% | 995 |
| 2025/05/07 | 26,735 | 26,975 | 26,735 | 26,820 | -20 | -0.1% | 664 |
| 2025/05/02 | 26,525 | 26,960 | 26,400 | 26,840 | +255 | +1% | 2,388 |
| 2025/05/01 | 26,365 | 26,745 | 26,365 | 26,585 | +395 | +1.5% | 2,564 |
| 2025/04/30 | 26,115 | 26,250 | 26,090 | 26,190 | +490 | +1.9% | 1,513 |
| 2025/04/28 | 25,590 | 25,700 | 25,510 | 25,700 | -80 | -0.3% | 1,103 |
| 2025/04/25 | 25,760 | 25,900 | 25,675 | 25,780 | +630 | +2.5% | 3,430 |
| 2025/04/24 | 25,400 | 25,400 | 25,090 | 25,150 | -270 | -1.1% | 1,038 |
| 2025/04/23 | 25,800 | 25,800 | 25,175 | 25,420 | +1,220 | +5% | 2,546 |
| 2025/04/22 | 24,160 | 24,200 | 24,025 | 24,200 | -460 | -1.9% | 3,186 |
| 2025/04/21 | 24,880 | 24,990 | 24,360 | 24,660 | -590 | -2.3% | 1,709 |
| 2025/04/18 | 25,250 | 25,260 | 25,185 | 25,250 | -700 | -2.7% | 1,846 |
| 2025/04/17 | 25,745 | 26,085 | 25,500 | 25,950 | -90 | -0.3% | 777 |
| 2025/04/16 | 25,985 | 26,275 | 25,770 | 26,040 | -425 | -1.6% | 1,519 |
| 2025/04/15 | 26,475 | 26,765 | 26,315 | 26,465 | +20 | +0.1% | 726 |
| 2025/04/14 | 26,470 | 26,625 | 26,175 | 26,445 | +300 | +1.1% | 1,252 |
| 2025/04/11 | 24,970 | 26,225 | 24,650 | 26,145 | -430 | -1.6% | 2,969 |
| 2025/04/10 | 27,000 | 27,000 | 26,300 | 26,575 | +3,930 | +17.4% | 5,052 |
| 2025/04/09 | 22,500 | 22,895 | 22,250 | 22,645 | -1,980 | -8% | 4,333 |
| 2025/04/08 | 24,155 | 24,625 | 23,855 | 24,625 | +2,150 | +9.6% | 5,377 |
| 2025/04/07 | 22,380 | 22,980 | 22,180 | 22,475 | -4,200 | -15.7% | 6,071 |
| 2025/04/04 | 26,775 | 26,795 | 26,245 | 26,675 | -1,100 | -4% | 3,051 |
| 2025/04/03 | 27,610 | 28,000 | 27,580 | 27,775 | -905 | -3.2% | 1,748 |
| 2025/04/02 | 28,685 | 28,690 | 28,520 | 28,680 | +145 | +0.5% | 744 |
| 2025/04/01 | 28,470 | 28,540 | 28,385 | 28,535 | +610 | +2.2% | 1,292 |
| 2025/03/31 | 28,055 | 28,080 | 27,900 | 27,925 | -1,215 | -4.2% | 1,446 |
| 2025/03/28 | 29,050 | 29,250 | 29,050 | 29,140 | -360 | -1.2% | 589 |
| 2025/03/27 | 29,410 | 29,500 | 29,165 | 29,500 | -95 | -0.3% | 1,058 |
| 2025/03/26 | 29,720 | 29,720 | 29,505 | 29,595 | +145 | +0.5% | 746 |
| 2025/03/25 | 29,625 | 29,630 | 29,410 | 29,450 | +320 | +1.1% | 1,617 |
| 2025/03/24 | 28,970 | 29,160 | 28,970 | 29,130 | +470 | +1.6% | 1,244 |
| 2025/03/21 | 28,690 | 28,850 | 28,590 | 28,660 | +225 | +0.8% | 1,869 |
| 2025/03/19 | 28,500 | 28,505 | 28,265 | 28,435 | -180 | -0.6% | 1,335 |
| 2025/03/18 | 28,535 | 28,695 | 28,535 | 28,615 | +580 | +2.1% | 3,015 |
| 2025/03/17 | 28,385 | 28,385 | 28,010 | 28,035 | +25 | +0.1% | 1,382 |
| 2025/03/14 | 27,985 | 28,085 | 27,800 | 28,010 | -355 | -1.3% | 3,934 |
| 2025/03/13 | 28,640 | 28,650 | 28,275 | 28,365 | -375 | -1.3% | 3,305 |
| 2025/03/12 | 28,720 | 28,795 | 28,485 | 28,740 | -630 | -2.1% | 4,007 |
51～
100
件表示中 / 1804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
