30,560
+100 (+0.33%)
株価：2025/08/06 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/01/09 | 27,485 | 27,495 | 27,415 | 27,470 | +250 | +0.9% | 1,190 |
| 2024/01/05 | 27,270 | 27,300 | 27,215 | 27,220 | -20 | -0.1% | 1,768 |
| 2024/01/04 | 27,230 | 27,700 | 27,200 | 27,240 | -490 | -1.8% | 3,382 |
| 2023/12/29 | 27,725 | 27,750 | 27,715 | 27,730 | +65 | +0.2% | 2,977 |
| 2023/12/28 | 27,610 | 27,675 | 27,610 | 27,665 | +165 | +0.6% | 5,535 |
| 2023/12/27 | 27,495 | 27,580 | 27,470 | 27,500 | +135 | +0.5% | 2,204 |
| 2023/12/26 | 27,395 | 27,435 | 27,340 | 27,365 | +45 | +0.2% | 10,590 |
| 2023/12/25 | 27,175 | 27,320 | 27,155 | 27,320 | +175 | +0.6% | 2,900 |
| 2023/12/22 | 27,250 | 27,390 | 27,145 | 27,145 | +90 | +0.3% | 2,946 |
| 2023/12/21 | 27,015 | 27,150 | 26,975 | 27,055 | -575 | -2.1% | 9,133 |
| 2023/12/20 | 27,560 | 27,650 | 27,560 | 27,630 | +385 | +1.4% | 3,522 |
| 2023/12/19 | 27,205 | 27,265 | 27,190 | 27,245 | -85 | -0.3% | 3,703 |
| 2023/12/18 | 27,240 | 27,330 | 27,240 | 27,330 | +70 | +0.3% | 4,790 |
351～
400
件表示中 / 1805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
