27,725
+110 (+0.40%)
株価:2024/06/05 15:00
20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 |
---|---|---|---|---|---|---|---|
2018/06/25 | 21,000 | 21,120 | 20,610 | 20,700 | -250 | -1.2% | 2,394 |
2018/06/22 | 20,850 | 20,960 | 20,760 | 20,950 | -300 | -1.4% | 3,271 |
2018/06/21 | 21,360 | 21,370 | 21,150 | 21,250 | -220 | -1% | 1,520 |
2018/06/20 | 21,190 | 21,540 | 21,180 | 21,470 | +280 | +1.3% | 1,691 |
2018/06/19 | 21,580 | 21,580 | 21,160 | 21,190 | -470 | -2.2% | 2,015 |
2018/06/18 | 21,850 | 21,990 | 21,600 | 21,660 | -360 | -1.6% | 686 |
2018/06/15 | 22,030 | 22,250 | 21,950 | 22,020 | +70 | +0.3% | 482 |
2018/06/14 | 22,020 | 22,200 | 21,950 | 21,950 | -320 | -1.4% | 1,773 |
2018/06/13 | 22,290 | 22,330 | 22,270 | 22,270 | -10 | ±0% | 413 |
2018/06/12 | 22,350 | 22,350 | 22,260 | 22,280 | +80 | +0.4% | 954 |
2018/06/11 | 22,160 | 22,300 | 22,160 | 22,200 | +150 | +0.7% | 1,615 |
2018/06/08 | 22,160 | 22,240 | 22,050 | 22,050 | +50 | +0.2% | 3,202 |
2018/06/07 | 21,960 | 22,050 | 21,960 | 22,000 | +480 | +2.2% | 2,818 |
2018/06/06 | 21,500 | 21,580 | 21,440 | 21,520 | +50 | +0.2% | 2,087 |
2018/06/05 | 21,590 | 21,600 | 21,370 | 21,470 | +290 | +1.4% | 606 |
2018/06/04 | 21,130 | 21,430 | 21,130 | 21,180 | +230 | +1.1% | 1,120 |
2018/06/01 | 21,000 | 21,010 | 20,810 | 20,950 | -320 | -1.5% | 991 |
2018/05/31 | 21,290 | 21,350 | 21,110 | 21,270 | +350 | +1.7% | 616 |
2018/05/30 | 20,640 | 21,010 | 20,640 | 20,920 | -540 | -2.5% | 2,044 |
2018/05/29 | 21,600 | 21,600 | 21,400 | 21,460 | -140 | -0.6% | 249 |
2018/05/28 | 21,690 | 21,720 | 21,490 | 21,600 | -70 | -0.3% | 899 |
2018/05/25 | 21,510 | 21,700 | 21,510 | 21,670 | +90 | +0.4% | 774 |
2018/05/24 | 21,800 | 21,840 | 21,430 | 21,580 | +30 | +0.1% | 1,236 |
2018/05/23 | 21,750 | 21,820 | 21,420 | 21,550 | -650 | -2.9% | 1,435 |
2018/05/22 | 21,870 | 22,200 | 21,870 | 22,200 | +380 | +1.7% | 2,675 |
2018/05/21 | 21,700 | 21,980 | 21,700 | 21,820 | +260 | +1.2% | 2,318 |
2018/05/18 | 21,690 | 21,690 | 21,500 | 21,560 | +80 | +0.4% | 231 |
2018/05/17 | 21,550 | 21,700 | 21,460 | 21,480 | +90 | +0.4% | 1,003 |
2018/05/16 | 21,360 | 21,490 | 21,360 | 21,390 | -360 | -1.7% | 1,027 |
2018/05/15 | 21,880 | 21,880 | 21,670 | 21,750 | -150 | -0.7% | 3,362 |
2018/05/14 | 21,870 | 21,900 | 21,760 | 21,900 | +400 | +1.9% | 2,317 |
2018/05/11 | 21,460 | 21,590 | 21,450 | 21,500 | +310 | +1.5% | 3,690 |
2018/05/10 | 21,130 | 21,280 | 21,130 | 21,190 | +360 | +1.7% | 1,777 |
2018/05/09 | 20,780 | 20,900 | 20,780 | 20,830 | -40 | -0.2% | 629 |
2018/05/08 | 20,910 | 20,920 | 20,790 | 20,870 | +40 | +0.2% | 680 |
2018/05/07 | 20,900 | 20,910 | 20,800 | 20,830 | +380 | +1.9% | 2,115 |
2018/05/02 | 20,550 | 20,560 | 20,400 | 20,450 | -150 | -0.7% | 953 |
2018/05/01 | 20,560 | 20,670 | 20,560 | 20,600 | -200 | -1% | 761 |
2018/04/27 | 20,910 | 20,910 | 20,720 | 20,800 | +270 | +1.3% | 1,900 |
2018/04/26 | 20,530 | 20,650 | 20,510 | 20,530 | +260 | +1.3% | 1,689 |
2018/04/25 | 20,440 | 20,480 | 20,260 | 20,270 | -960 | -4.5% | 4,863 |
2018/04/24 | 21,250 | 21,250 | 21,120 | 21,230 | -60 | -0.3% | 1,937 |
2018/04/23 | 21,300 | 21,320 | 21,220 | 21,290 | -260 | -1.2% | 1,448 |
2018/04/20 | 21,500 | 21,560 | 21,370 | 21,550 | -160 | -0.7% | 1,277 |
2018/04/19 | 21,780 | 21,780 | 21,620 | 21,710 | -50 | -0.2% | 1,099 |
2018/04/18 | 21,720 | 21,820 | 21,610 | 21,760 | +220 | +1% | 2,853 |
2018/04/17 | 21,350 | 21,540 | 21,290 | 21,540 | +430 | +2% | 2,101 |
2018/04/16 | 21,200 | 21,250 | 21,040 | 21,110 | +10 | ±0% | 1,156 |
2018/04/13 | 21,050 | 21,100 | 20,970 | 21,100 | +300 | +1.4% | 1,906 |
2018/04/12 | 20,730 | 20,860 | 20,700 | 20,800 | -60 | -0.3% | 1,261 |
1451~
1500
件表示中 / 1518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