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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 29,055 | 29,370 | 28,540 | 29,370 | -495 | -1.7% | 2,734 |
| 2025/03/10 | 30,090 | 30,090 | 29,735 | 29,865 | -70 | -0.2% | 1,335 |
| 2025/03/07 | 30,010 | 30,280 | 29,935 | 29,935 | -535 | -1.8% | 1,339 |
| 2025/03/06 | 30,670 | 30,670 | 30,370 | 30,470 | +160 | +0.5% | 762 |
| 2025/03/05 | 30,300 | 30,380 | 30,050 | 30,310 | -590 | -1.9% | 4,372 |
| 2025/03/04 | 30,830 | 30,900 | 30,700 | 30,900 | -840 | -2.6% | 1,910 |
| 2025/03/03 | 31,720 | 31,740 | 31,440 | 31,740 | +850 | +2.8% | 761 |
| 2025/02/28 | 30,750 | 30,970 | 30,670 | 30,890 | -450 | -1.4% | 1,390 |
| 2025/02/27 | 31,450 | 31,450 | 31,090 | 31,340 | -170 | -0.5% | 1,445 |
| 2025/02/26 | 31,400 | 31,580 | 31,320 | 31,510 | +230 | +0.7% | 868 |
| 2025/02/25 | 31,510 | 31,510 | 31,220 | 31,280 | -930 | -2.9% | 2,479 |
| 2025/02/21 | 32,120 | 32,270 | 32,100 | 32,210 | -410 | -1.3% | 1,497 |
| 2025/02/20 | 32,680 | 32,810 | 32,620 | 32,620 | -180 | -0.5% | 232 |
| 2025/02/19 | 32,930 | 32,930 | 32,700 | 32,800 | -110 | -0.3% | 470 |
| 2025/02/18 | 32,760 | 32,920 | 32,760 | 32,910 | +60 | +0.2% | 893 |
| 2025/02/17 | 32,670 | 32,920 | 32,660 | 32,850 | -90 | -0.3% | 1,376 |
| 2025/02/14 | 32,920 | 33,000 | 32,910 | 32,940 | +230 | +0.7% | 1,403 |
| 2025/02/13 | 32,700 | 32,710 | 32,560 | 32,710 | ±0 | ±0% | 1,062 |
| 2025/02/12 | 32,770 | 32,980 | 32,710 | 32,710 | +30 | +0.1% | 1,242 |
| 2025/02/10 | 32,470 | 32,750 | 32,470 | 32,680 | -340 | -1% | 425 |
| 2025/02/07 | 33,190 | 33,240 | 33,000 | 33,020 | -400 | -1.2% | 789 |
| 2025/02/06 | 33,250 | 33,420 | 33,250 | 33,420 | +820 | +2.5% | 2,553 |
| 2025/02/05 | 32,960 | 32,960 | 32,580 | 32,600 | +170 | +0.5% | 566 |
| 2025/02/04 | 32,950 | 32,950 | 32,350 | 32,430 | +400 | +1.2% | 1,339 |
| 2025/02/03 | 32,020 | 32,280 | 31,760 | 32,030 | -1,380 | -4.1% | 2,190 |
| 2025/01/31 | 33,330 | 33,410 | 33,300 | 33,410 | +190 | +0.6% | 3,238 |
| 2025/01/30 | 33,100 | 33,230 | 33,100 | 33,220 | -110 | -0.3% | 1,176 |
| 2025/01/29 | 33,300 | 33,330 | 33,180 | 33,330 | +410 | +1.2% | 1,944 |
| 2025/01/28 | 33,010 | 33,060 | 32,900 | 32,920 | +580 | +1.8% | 5,187 |
| 2025/01/27 | 32,520 | 32,690 | 32,230 | 32,340 | -480 | -1.5% | 5,183 |
| 2025/01/24 | 32,840 | 32,900 | 32,800 | 32,820 | +550 | +1.7% | 8,278 |
| 2025/01/23 | 32,340 | 32,370 | 32,260 | 32,270 | +90 | +0.3% | 6,052 |
| 2025/01/22 | 32,210 | 32,240 | 32,170 | 32,180 | +440 | +1.4% | 5,101 |
| 2025/01/21 | 31,950 | 31,950 | 31,190 | 31,740 | +160 | +0.5% | 2,416 |
| 2025/01/20 | 31,440 | 31,580 | 31,360 | 31,580 | +490 | +1.6% | 4,497 |
| 2025/01/17 | 30,950 | 31,110 | 30,940 | 31,090 | -60 | -0.2% | 4,500 |
| 2025/01/16 | 31,150 | 31,290 | 31,100 | 31,150 | +690 | +2.3% | 4,209 |
| 2025/01/15 | 30,500 | 30,560 | 30,340 | 30,460 | +80 | +0.3% | 721 |
| 2025/01/14 | 30,300 | 30,560 | 30,060 | 30,380 | -190 | -0.6% | 1,694 |
| 2025/01/10 | 30,540 | 30,630 | 30,510 | 30,570 | -70 | -0.2% | 831 |
| 2025/01/09 | 30,550 | 30,690 | 30,550 | 30,640 | -110 | -0.4% | 1,001 |
| 2025/01/08 | 30,750 | 30,820 | 30,600 | 30,750 | -300 | -1% | 2,563 |
| 2025/01/07 | 31,200 | 31,210 | 31,030 | 31,050 | -100 | -0.3% | 3,240 |
| 2025/01/06 | 31,220 | 31,240 | 31,100 | 31,150 | -370 | -1.2% | 2,877 |
| 2024/12/30 | 31,510 | 31,620 | 31,410 | 31,520 | -460 | -1.4% | 2,448 |
| 2024/12/27 | 32,090 | 32,090 | 31,800 | 31,980 | -110 | -0.3% | 2,592 |
| 2024/12/26 | 31,850 | 32,110 | 31,850 | 32,090 | +40 | +0.1% | 2,644 |
| 2024/12/25 | 32,100 | 32,100 | 31,850 | 32,050 | +530 | +1.7% | 3,434 |
| 2024/12/24 | 31,600 | 31,600 | 31,360 | 31,520 | -260 | -0.8% | 3,390 |
| 2024/12/23 | 31,490 | 31,780 | 31,050 | 31,780 | +1,090 | +3.6% | 6,844 |
101～
150
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
