28,420
-270 (-0.94%)
株価：2025/06/13 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 29,270 | 29,500 | 29,250 | 29,330 | +785 | +2.8% | 2,426 |
| 2024/08/15 | 28,470 | 28,600 | 28,470 | 28,545 | +355 | +1.3% | 3,087 |
| 2024/08/14 | 28,150 | 28,190 | 28,105 | 28,190 | +520 | +1.9% | 593 |
| 2024/08/13 | 28,045 | 28,045 | 27,600 | 27,670 | -105 | -0.4% | 917 |
| 2024/08/09 | 28,000 | 28,000 | 27,700 | 27,775 | +570 | +2.1% | 968 |
| 2024/08/08 | 27,005 | 27,370 | 27,005 | 27,205 | -330 | -1.2% | 941 |
| 2024/08/07 | 27,490 | 28,000 | 27,135 | 27,535 | -265 | -1% | 1,636 |
| 2024/08/06 | 27,550 | 27,850 | 27,080 | 27,800 | +200 | +0.7% | 3,656 |
| 2024/08/05 | 27,850 | 27,970 | 27,600 | 27,600 | -1,150 | -4% | 2,034 |
| 2024/08/02 | 28,895 | 29,180 | 28,700 | 28,750 | -1,270 | -4.2% | 2,157 |
| 2024/08/01 | 29,930 | 30,020 | 29,900 | 30,020 | +295 | +1% | 1,243 |
| 2024/07/31 | 29,500 | 29,730 | 29,480 | 29,725 | +225 | +0.8% | 396 |
| 2024/07/30 | 29,500 | 29,515 | 29,370 | 29,500 | -265 | -0.9% | 1,496 |
| 2024/07/29 | 29,970 | 30,040 | 29,675 | 29,765 | +680 | +2.3% | 2,047 |
| 2024/07/26 | 28,780 | 29,110 | 28,780 | 29,085 | +415 | +1.4% | 915 |
| 2024/07/25 | 28,690 | 28,860 | 28,665 | 28,670 | -420 | -1.4% | 1,314 |
| 2024/07/24 | 29,145 | 29,300 | 29,025 | 29,090 | -305 | -1% | 1,116 |
| 2024/07/23 | 29,390 | 29,500 | 29,330 | 29,395 | +120 | +0.4% | 1,250 |
| 2024/07/22 | 29,525 | 29,535 | 29,250 | 29,275 | -575 | -1.9% | 1,645 |
| 2024/07/19 | 29,825 | 29,890 | 29,805 | 29,850 | -800 | -2.6% | 3,210 |
| 2024/07/18 | 30,640 | 30,750 | 30,630 | 30,650 | +420 | +1.4% | 5,552 |
| 2024/07/17 | 30,270 | 30,380 | 30,230 | 30,230 | +780 | +2.6% | 8,081 |
| 2024/07/16 | 29,290 | 29,455 | 29,270 | 29,450 | +785 | +2.7% | 3,741 |
| 2024/07/12 | 28,640 | 28,695 | 28,615 | 28,665 | +105 | +0.4% | 2,927 |
| 2024/07/11 | 28,540 | 28,600 | 28,500 | 28,560 | +520 | +1.9% | 2,097 |
| 2024/07/10 | 27,950 | 28,100 | 27,950 | 28,040 | -90 | -0.3% | 329 |
| 2024/07/09 | 28,120 | 28,195 | 28,090 | 28,130 | +165 | +0.6% | 2,273 |
| 2024/07/08 | 28,185 | 28,185 | 27,965 | 27,965 | -140 | -0.5% | 784 |
| 2024/07/05 | 28,045 | 28,125 | 28,045 | 28,105 | +60 | +0.2% | 1,110 |
| 2024/07/04 | 28,055 | 28,130 | 28,015 | 28,045 | +20 | +0.1% | 706 |
| 2024/07/03 | 28,030 | 28,185 | 28,020 | 28,025 | +215 | +0.8% | 2,643 |
| 2024/07/02 | 27,855 | 27,970 | 27,760 | 27,810 | -95 | -0.3% | 651 |
| 2024/07/01 | 27,830 | 27,975 | 27,830 | 27,905 | +35 | +0.1% | 1,259 |
| 2024/06/28 | 27,995 | 27,995 | 27,855 | 27,870 | +110 | +0.4% | 1,337 |
| 2024/06/27 | 27,905 | 28,070 | 27,750 | 27,760 | -260 | -0.9% | 865 |
| 2024/06/26 | 28,070 | 28,110 | 27,760 | 28,020 | -405 | -1.4% | 2,167 |
| 2024/06/25 | 28,345 | 28,500 | 28,310 | 28,425 | +580 | +2.1% | 3,922 |
| 2024/06/24 | 27,915 | 27,955 | 27,780 | 27,845 | -140 | -0.5% | 3,160 |
| 2024/06/21 | 27,905 | 27,990 | 27,860 | 27,985 | +385 | +1.4% | 2,543 |
| 2024/06/20 | 27,385 | 27,600 | 27,375 | 27,600 | +115 | +0.4% | 1,352 |
| 2024/06/19 | 27,500 | 27,555 | 27,420 | 27,485 | ±0 | ±0% | 890 |
| 2024/06/18 | 27,510 | 27,650 | 27,465 | 27,485 | +285 | +1% | 1,664 |
| 2024/06/17 | 27,155 | 27,445 | 27,150 | 27,200 | -310 | -1.1% | 823 |
| 2024/06/14 | 27,260 | 27,515 | 27,260 | 27,510 | +145 | +0.5% | 779 |
| 2024/06/13 | 27,440 | 27,460 | 27,320 | 27,365 | -105 | -0.4% | 3,452 |
| 2024/06/12 | 27,425 | 27,535 | 27,375 | 27,470 | -90 | -0.3% | 2,389 |
| 2024/06/11 | 27,550 | 27,560 | 27,510 | 27,560 | +10 | ±0% | 1,086 |
| 2024/06/10 | 27,550 | 27,715 | 27,550 | 27,550 | -215 | -0.8% | 734 |
| 2024/06/07 | 27,700 | 27,800 | 27,690 | 27,765 | +175 | +0.6% | 2,131 |
| 2024/06/06 | 27,795 | 27,800 | 27,565 | 27,590 | -135 | -0.5% | 2,652 |
201～
250
件表示中 / 1768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
