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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 30,000 | 30,050 | 29,955 | 29,975 | +205 | +0.7% | 2,542 |
| 2024/03/21 | 29,630 | 29,770 | 29,610 | 29,770 | +1,295 | +4.5% | 4,339 |
| 2024/03/19 | 28,475 | 28,580 | 28,455 | 28,475 | -40 | -0.1% | 508 |
| 2024/03/18 | 28,355 | 28,555 | 28,355 | 28,515 | -225 | -0.8% | 698 |
| 2024/03/15 | 28,645 | 28,865 | 28,645 | 28,740 | -245 | -0.8% | 673 |
| 2024/03/14 | 28,950 | 28,985 | 28,915 | 28,985 | +110 | +0.4% | 613 |
| 2024/03/13 | 28,875 | 28,895 | 28,815 | 28,875 | +235 | +0.8% | 733 |
| 2024/03/12 | 28,635 | 28,655 | 28,555 | 28,640 | +225 | +0.8% | 1,245 |
| 2024/03/11 | 28,480 | 28,590 | 28,355 | 28,415 | -230 | -0.8% | 1,726 |
| 2024/03/08 | 28,570 | 28,645 | 28,545 | 28,645 | +290 | +1% | 1,424 |
| 2024/03/07 | 28,600 | 28,695 | 28,355 | 28,355 | -245 | -0.9% | 539 |
| 2024/03/06 | 28,350 | 28,615 | 28,350 | 28,600 | -230 | -0.8% | 1,073 |
| 2024/03/05 | 28,820 | 28,885 | 28,820 | 28,830 | -285 | -1% | 3,824 |
| 2024/03/04 | 29,165 | 29,165 | 28,985 | 29,115 | +5 | ±0% | 1,739 |
| 2024/03/01 | 28,980 | 29,110 | 28,920 | 29,110 | +155 | +0.5% | 1,448 |
| 2024/02/29 | 28,805 | 28,985 | 28,805 | 28,955 | -35 | -0.1% | 513 |
| 2024/02/28 | 28,905 | 28,995 | 28,900 | 28,990 | -130 | -0.4% | 412 |
| 2024/02/27 | 29,100 | 29,155 | 29,055 | 29,120 | -25 | -0.1% | 1,078 |
| 2024/02/26 | 29,200 | 29,200 | 29,105 | 29,145 | +575 | +2% | 3,901 |
| 2024/02/22 | 28,515 | 28,650 | 28,490 | 28,570 | +200 | +0.7% | 874 |
| 2024/02/21 | 28,425 | 28,480 | 28,350 | 28,370 | -120 | -0.4% | 554 |
| 2024/02/20 | 28,430 | 28,765 | 28,430 | 28,490 | -60 | -0.2% | 347 |
| 2024/02/19 | 28,710 | 28,710 | 28,515 | 28,550 | -175 | -0.6% | 868 |
| 2024/02/16 | 28,780 | 28,800 | 28,670 | 28,725 | +215 | +0.8% | 1,842 |
| 2024/02/15 | 28,735 | 28,740 | 28,420 | 28,510 | +110 | +0.4% | 571 |
| 2024/02/14 | 28,485 | 28,510 | 28,115 | 28,400 | -415 | -1.4% | 2,434 |
| 2024/02/13 | 29,035 | 29,045 | 28,785 | 28,815 | +85 | +0.3% | 3,657 |
| 2024/02/09 | 28,745 | 28,795 | 28,725 | 28,730 | +15 | +0.1% | 421 |
| 2024/02/08 | 28,735 | 28,880 | 28,710 | 28,715 | +220 | +0.8% | 1,861 |
| 2024/02/07 | 28,490 | 28,630 | 28,450 | 28,495 | +130 | +0.5% | 1,361 |
| 2024/02/06 | 28,220 | 28,365 | 28,200 | 28,365 | -220 | -0.8% | 1,402 |
| 2024/02/05 | 28,740 | 28,745 | 28,565 | 28,585 | +30 | +0.1% | 1,273 |
| 2024/02/02 | 28,540 | 28,565 | 28,505 | 28,555 | +415 | +1.5% | 994 |
| 2024/02/01 | 28,240 | 28,240 | 28,040 | 28,140 | -380 | -1.3% | 1,202 |
| 2024/01/31 | 28,490 | 28,550 | 28,490 | 28,520 | +285 | +1% | 2,538 |
| 2024/01/30 | 28,240 | 28,290 | 28,220 | 28,235 | +345 | +1.2% | 1,877 |
| 2024/01/29 | 27,830 | 27,900 | 27,820 | 27,890 | +135 | +0.5% | 2,048 |
| 2024/01/26 | 27,775 | 27,815 | 27,715 | 27,755 | +5 | ±0% | 2,695 |
| 2024/01/25 | 27,610 | 27,750 | 27,595 | 27,750 | +10 | ±0% | 1,115 |
| 2024/01/24 | 27,735 | 27,840 | 27,735 | 27,740 | -100 | -0.4% | 575 |
| 2024/01/23 | 27,845 | 27,940 | 27,835 | 27,840 | +95 | +0.3% | 1,392 |
| 2024/01/22 | 27,705 | 27,810 | 27,685 | 27,745 | +670 | +2.5% | 4,436 |
| 2024/01/19 | 27,255 | 27,255 | 27,010 | 27,075 | +320 | +1.2% | 1,499 |
| 2024/01/18 | 26,780 | 26,850 | 26,740 | 26,755 | -45 | -0.2% | 1,374 |
| 2024/01/17 | 26,960 | 27,105 | 26,800 | 26,800 | -300 | -1.1% | 4,109 |
| 2024/01/16 | 27,225 | 27,245 | 27,100 | 27,100 | -250 | -0.9% | 1,993 |
| 2024/01/15 | 27,265 | 27,445 | 27,265 | 27,350 | -140 | -0.5% | 1,259 |
| 2024/01/12 | 27,510 | 27,595 | 27,470 | 27,490 | -140 | -0.5% | 2,169 |
| 2024/01/11 | 27,630 | 27,645 | 27,495 | 27,630 | +330 | +1.2% | 2,531 |
| 2024/01/10 | 27,225 | 27,330 | 27,225 | 27,300 | -170 | -0.6% | 1,557 |
301～
350
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
