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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 30,700 | 30,760 | 30,460 | 30,690 | -170 | -0.6% | 8,830 |
| 2024/12/19 | 31,780 | 31,780 | 30,620 | 30,860 | -1,620 | -5% | 27,216 |
| 2024/12/18 | 32,370 | 32,500 | 32,360 | 32,480 | -170 | -0.5% | 6,135 |
| 2024/12/17 | 32,720 | 32,790 | 32,650 | 32,650 | -390 | -1.2% | 4,699 |
| 2024/12/16 | 33,010 | 33,060 | 33,010 | 33,040 | -130 | -0.4% | 3,217 |
| 2024/12/13 | 33,020 | 33,170 | 33,020 | 33,170 | -230 | -0.7% | 1,375 |
| 2024/12/12 | 33,450 | 33,450 | 33,340 | 33,400 | -240 | -0.7% | 2,382 |
| 2024/12/11 | 33,640 | 33,730 | 33,580 | 33,640 | -160 | -0.5% | 672 |
| 2024/12/10 | 33,700 | 33,870 | 33,410 | 33,800 | -70 | -0.2% | 752 |
| 2024/12/09 | 34,000 | 34,000 | 33,710 | 33,870 | -50 | -0.1% | 445 |
| 2024/12/06 | 34,340 | 34,390 | 33,860 | 33,920 | -510 | -1.5% | 873 |
| 2024/12/05 | 34,490 | 34,490 | 34,310 | 34,430 | +320 | +0.9% | 1,568 |
| 2024/12/04 | 34,060 | 34,290 | 34,040 | 34,110 | +110 | +0.3% | 604 |
| 2024/12/03 | 34,000 | 34,550 | 34,000 | 34,000 | -130 | -0.4% | 904 |
| 2024/12/02 | 34,300 | 34,300 | 34,130 | 34,130 | -140 | -0.4% | 614 |
| 2024/11/29 | 34,240 | 34,270 | 34,070 | 34,270 | +130 | +0.4% | 658 |
| 2024/11/28 | 34,080 | 34,310 | 34,080 | 34,140 | -220 | -0.6% | 1,540 |
| 2024/11/27 | 34,310 | 34,380 | 34,270 | 34,360 | +210 | +0.6% | 2,016 |
| 2024/11/26 | 34,350 | 34,350 | 33,920 | 34,150 | +130 | +0.4% | 2,321 |
| 2024/11/25 | 34,400 | 34,400 | 33,790 | 34,020 | +1,020 | +3.1% | 2,453 |
| 2024/11/22 | 32,820 | 33,010 | 32,810 | 33,000 | +310 | +0.9% | 836 |
| 2024/11/21 | 32,300 | 32,720 | 32,200 | 32,690 | +230 | +0.7% | 771 |
| 2024/11/20 | 32,600 | 32,670 | 32,360 | 32,460 | -110 | -0.3% | 1,448 |
| 2024/11/19 | 32,280 | 32,650 | 32,280 | 32,570 | +150 | +0.5% | 375 |
| 2024/11/18 | 32,230 | 32,420 | 32,230 | 32,420 | -190 | -0.6% | 620 |
| 2024/11/15 | 33,050 | 33,050 | 32,610 | 32,610 | -450 | -1.4% | 523 |
| 2024/11/14 | 33,180 | 33,290 | 33,060 | 33,060 | +60 | +0.2% | 631 |
| 2024/11/13 | 33,030 | 33,550 | 33,000 | 33,000 | -550 | -1.6% | 1,059 |
| 2024/11/12 | 33,550 | 33,610 | 33,490 | 33,550 | +240 | +0.7% | 2,724 |
| 2024/11/11 | 33,230 | 33,310 | 33,180 | 33,310 | +330 | +1% | 4,481 |
| 2024/11/08 | 33,120 | 33,130 | 32,760 | 32,980 | +30 | +0.1% | 1,280 |
| 2024/11/07 | 33,300 | 33,460 | 32,770 | 32,950 | +970 | +3% | 8,820 |
| 2024/11/06 | 31,190 | 31,980 | 30,910 | 31,980 | +1,470 | +4.8% | 3,004 |
| 2024/11/05 | 30,540 | 30,600 | 30,350 | 30,510 | +160 | +0.5% | 900 |
| 2024/11/01 | 30,290 | 30,610 | 30,170 | 30,350 | -540 | -1.7% | 1,676 |
| 2024/10/31 | 31,020 | 31,120 | 30,760 | 30,890 | -410 | -1.3% | 1,192 |
| 2024/10/30 | 31,370 | 31,450 | 31,270 | 31,300 | -200 | -0.6% | 3,273 |
| 2024/10/29 | 31,500 | 31,500 | 31,380 | 31,500 | +150 | +0.5% | 254 |
| 2024/10/28 | 31,320 | 31,440 | 31,310 | 31,350 | -200 | -0.6% | 2,323 |
| 2024/10/25 | 31,580 | 31,580 | 31,410 | 31,550 | -130 | -0.4% | 351 |
| 2024/10/24 | 31,370 | 31,720 | 31,370 | 31,680 | -310 | -1% | 801 |
| 2024/10/23 | 31,740 | 32,250 | 31,740 | 31,990 | +120 | +0.4% | 464 |
| 2024/10/22 | 32,440 | 32,440 | 31,810 | 31,870 | -570 | -1.8% | 963 |
| 2024/10/21 | 32,510 | 32,540 | 32,440 | 32,440 | +40 | +0.1% | 839 |
| 2024/10/18 | 32,460 | 32,460 | 32,360 | 32,400 | +220 | +0.7% | 797 |
| 2024/10/17 | 32,320 | 32,320 | 32,080 | 32,180 | +390 | +1.2% | 2,934 |
| 2024/10/16 | 31,710 | 31,920 | 31,650 | 31,790 | -490 | -1.5% | 892 |
| 2024/10/15 | 32,350 | 32,350 | 32,250 | 32,280 | +940 | +3% | 1,875 |
| 2024/10/11 | 31,450 | 31,450 | 31,250 | 31,340 | ±0 | ±0% | 534 |
| 2024/10/10 | 31,410 | 31,450 | 31,340 | 31,340 | +580 | +1.9% | 1,051 |
151～
200
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
