株価:2025/08/06 12:40
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 |
---|---|---|---|---|---|---|---|
2024/07/26 | 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 |
2024/06/05 | 27,540 | 27,745 | 27,540 | 27,725 | +110 | +0.4% | 1,067 |
2024/06/04 | 27,715 | 27,745 | 27,540 | 27,615 | -355 | -1.3% | 3,801 |
2024/06/03 | 28,000 | 28,000 | 27,895 | 27,970 | +865 | +3.2% | 3,994 |
2024/05/31 | 27,070 | 27,125 | 27,025 | 27,105 | -35 | -0.1% | 4,354 |
2024/05/30 | 27,250 | 27,275 | 27,120 | 27,140 | -670 | -2.4% | 4,679 |
2024/05/29 | 28,140 | 28,160 | 27,805 | 27,810 | -795 | -2.8% | 4,509 |
2024/05/28 | 28,405 | 28,605 | 28,220 | 28,605 | +50 | +0.2% | 763 |
2024/05/27 | 28,510 | 28,555 | 28,105 | 28,555 | -70 | -0.2% | 583 |
2024/05/24 | 28,190 | 28,660 | 28,105 | 28,625 | -425 | -1.5% | 1,226 |
2024/05/23 | 29,095 | 29,155 | 28,925 | 29,050 | -240 | -0.8% | 820 |
2024/05/22 | 29,290 | 29,330 | 29,270 | 29,290 | +75 | +0.3% | 747 |
2024/05/21 | 29,185 | 29,305 | 29,175 | 29,215 | -350 | -1.2% | 604 |
2024/05/20 | 29,550 | 29,580 | 29,520 | 29,565 | +280 | +1% | 1,854 |
2024/05/17 | 29,340 | 29,445 | 29,285 | 29,285 | -175 | -0.6% | 905 |
251~
300
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