2,317
+20 (+0.87%)
株価：2025/07/08 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ＮＹダウ・ベア・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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 2,300 | 2,319 | 2,300 | 2,317 | +20 | +0.9% | 7,095 |
| 2025/07/07 | 2,299 | 2,300 | 2,297 | 2,297 | -2 | -0.1% | 3,553 |
| 2025/07/04 | 2,298 | 2,300 | 2,295 | 2,299 | -11 | -0.5% | 7,455 |
| 2025/07/03 | 2,304 | 2,311 | 2,300 | 2,310 | +9 | +0.4% | 2,766 |
| 2025/07/02 | 2,301 | 2,312 | 2,297 | 2,301 | -15 | -0.6% | 15,586 |
| 2025/07/01 | 2,310 | 2,319 | 2,308 | 2,316 | +7 | +0.3% | 10,961 |
| 2025/06/30 | 2,311 | 2,328 | 2,307 | 2,309 | -19 | -0.8% | 9,358 |
| 2025/06/27 | 2,340 | 2,346 | 2,323 | 2,328 | -24 | -1% | 37,887 |
| 2025/06/26 | 2,367 | 2,367 | 2,352 | 2,352 | -7 | -0.3% | 3,185 |
| 2025/06/25 | 2,356 | 2,363 | 2,349 | 2,359 | +3 | +0.1% | 6,293 |
| 2025/06/24 | 2,397 | 2,397 | 2,356 | 2,356 | -50 | -2.1% | 9,318 |
| 2025/06/23 | 2,435 | 2,447 | 2,405 | 2,406 | -8 | -0.3% | 9,479 |
| 2025/06/20 | 2,416 | 2,416 | 2,402 | 2,414 | ±0 | ±0% | 1,660 |
| 2025/06/19 | 2,400 | 2,417 | 2,398 | 2,414 | +6 | +0.2% | 7,012 |
| 2025/06/18 | 2,419 | 2,420 | 2,395 | 2,408 | +8 | +0.3% | 3,441 |
| 2025/06/17 | 2,394 | 2,404 | 2,394 | 2,400 | -3 | -0.1% | 2,286 |
| 2025/06/16 | 2,424 | 2,424 | 2,394 | 2,403 | -2 | -0.1% | 5,523 |
| 2025/06/13 | 2,378 | 2,424 | 2,378 | 2,405 | +30 | +1.3% | 15,695 |
| 2025/06/12 | 2,375 | 2,379 | 2,364 | 2,375 | +1 | ±0% | 725 |
| 2025/06/11 | 2,360 | 2,378 | 2,360 | 2,374 | +8 | +0.3% | 1,955 |
| 2025/06/10 | 2,376 | 2,379 | 2,360 | 2,366 | -13 | -0.5% | 7,546 |
| 2025/06/09 | 2,377 | 2,381 | 2,367 | 2,379 | -18 | -0.8% | 4,231 |
| 2025/06/06 | 2,395 | 2,419 | 2,384 | 2,397 | +3 | +0.1% | 2,231 |
| 2025/06/05 | 2,398 | 2,398 | 2,383 | 2,394 | +16 | +0.7% | 2,251 |
| 2025/06/04 | 2,392 | 2,392 | 2,373 | 2,378 | -20 | -0.8% | 4,888 |
| 2025/06/03 | 2,392 | 2,411 | 2,390 | 2,398 | -12 | -0.5% | 2,700 |
| 2025/06/02 | 2,405 | 2,414 | 2,400 | 2,410 | +15 | +0.6% | 2,420 |
| 2025/05/30 | 2,397 | 2,404 | 2,395 | 2,395 | +22 | +0.9% | 3,042 |
| 2025/05/29 | 2,384 | 2,385 | 2,365 | 2,373 | -28 | -1.2% | 9,679 |
| 2025/05/28 | 2,385 | 2,401 | 2,384 | 2,401 | -11 | -0.5% | 13,319 |
| 2025/05/27 | 2,407 | 2,419 | 2,407 | 2,412 | -6 | -0.2% | 2,263 |
| 2025/05/26 | 2,426 | 2,426 | 2,405 | 2,418 | -9 | -0.4% | 10,298 |
| 2025/05/23 | 2,420 | 2,429 | 2,413 | 2,427 | -2 | -0.1% | 4,768 |
| 2025/05/22 | 2,431 | 2,432 | 2,419 | 2,429 | +44 | +1.8% | 15,720 |
| 2025/05/21 | 2,383 | 2,386 | 2,368 | 2,385 | +9 | +0.4% | 2,887 |
| 2025/05/20 | 2,371 | 2,376 | 2,365 | 2,376 | -26 | -1.1% | 4,866 |
| 2025/05/19 | 2,403 | 2,403 | 2,389 | 2,402 | +11 | +0.5% | 12,516 |
| 2025/05/16 | 2,395 | 2,401 | 2,390 | 2,391 | -32 | -1.3% | 2,425 |
| 2025/05/15 | 2,409 | 2,425 | 2,409 | 2,423 | +22 | +0.9% | 5,088 |
| 2025/05/14 | 2,402 | 2,404 | 2,394 | 2,401 | +10 | +0.4% | 4,720 |
| 2025/05/13 | 2,398 | 2,398 | 2,380 | 2,391 | -37 | -1.5% | 17,184 |
| 2025/05/12 | 2,443 | 2,444 | 2,427 | 2,428 | -25 | -1% | 14,771 |
| 2025/05/09 | 2,450 | 2,461 | 2,450 | 2,453 | -7 | -0.3% | 4,433 |
| 2025/05/08 | 2,463 | 2,471 | 2,459 | 2,460 | -9 | -0.4% | 8,680 |
| 2025/05/07 | 2,481 | 2,481 | 2,455 | 2,469 | -7 | -0.3% | 20,664 |
| 2025/05/02 | 2,491 | 2,499 | 2,470 | 2,476 | -13 | -0.5% | 7,132 |
| 2025/05/01 | 2,490 | 2,493 | 2,487 | 2,489 | -19 | -0.8% | 16,994 |
| 2025/04/30 | 2,525 | 2,525 | 2,500 | 2,508 | -26 | -1% | 7,408 |
| 2025/04/28 | 2,548 | 2,548 | 2,530 | 2,534 | +11 | +0.4% | 11,157 |
| 2025/04/25 | 2,531 | 2,531 | 2,519 | 2,523 | -46 | -1.8% | 17,056 |
1～
50
件表示中 / 1785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
