2,285
+11 (+0.48%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,916 | 2,935 | 2,914 | 2,922 | -13 | -0.4% | 21,877 |
| 2022/12/26 | 2,928 | 2,946 | 2,920 | 2,935 | -6 | -0.2% | 13,887 |
| 2022/12/23 | 2,947 | 2,955 | 2,928 | 2,941 | +33 | +1.1% | 50,495 |
| 2022/12/22 | 2,915 | 2,934 | 2,908 | 2,908 | -37 | -1.3% | 32,746 |
| 2022/12/21 | 2,961 | 2,970 | 2,934 | 2,945 | -52 | -1.7% | 56,952 |
| 2022/12/20 | 2,988 | 3,015 | 2,974 | 2,997 | +9 | +0.3% | 81,960 |
| 2022/12/19 | 2,980 | 2,988 | 2,963 | 2,988 | +28 | +0.9% | 65,938 |
| 2022/12/16 | 2,978 | 2,978 | 2,926 | 2,960 | +59 | +2% | 79,695 |
| 2022/12/15 | 2,892 | 2,905 | 2,891 | 2,901 | +11 | +0.4% | 42,432 |
| 2022/12/14 | 2,884 | 2,899 | 2,882 | 2,890 | -10 | -0.3% | 42,607 |
| 2022/12/13 | 2,893 | 2,905 | 2,890 | 2,900 | -49 | -1.7% | 47,846 |
| 2022/12/12 | 2,946 | 2,955 | 2,935 | 2,949 | +28 | +1% | 40,955 |
| 2022/12/09 | 2,900 | 2,923 | 2,899 | 2,921 | ±0 | ±0% | 26,132 |
| 2022/12/08 | 2,921 | 2,929 | 2,906 | 2,921 | +3 | +0.1% | 29,702 |
| 2022/12/07 | 2,928 | 2,928 | 2,905 | 2,918 | +30 | +1% | 47,225 |
| 2022/12/06 | 2,898 | 2,910 | 2,878 | 2,888 | +13 | +0.5% | 44,844 |
| 2022/12/05 | 2,876 | 2,877 | 2,850 | 2,875 | -3 | -0.1% | 38,639 |
| 2022/12/02 | 2,870 | 2,882 | 2,860 | 2,878 | +22 | +0.8% | 54,167 |
| 2022/12/01 | 2,817 | 2,862 | 2,816 | 2,856 | -61 | -2.1% | 106,384 |
| 2022/11/30 | 2,920 | 2,923 | 2,912 | 2,917 | +12 | +0.4% | 98,166 |
| 2022/11/29 | 2,926 | 2,927 | 2,900 | 2,905 | +4 | +0.1% | 68,411 |
| 2022/11/28 | 2,894 | 2,903 | 2,887 | 2,901 | +6 | +0.2% | 85,819 |
| 2022/11/25 | 2,882 | 2,896 | 2,882 | 2,895 | +2 | +0.1% | 24,140 |
| 2022/11/24 | 2,885 | 2,894 | 2,878 | 2,893 | -24 | -0.8% | 59,547 |
| 2022/11/22 | 2,931 | 2,935 | 2,913 | 2,917 | -19 | -0.6% | 51,510 |
| 2022/11/21 | 2,935 | 2,940 | 2,927 | 2,936 | -17 | -0.6% | 62,601 |
| 2022/11/18 | 2,952 | 2,954 | 2,941 | 2,953 | +9 | +0.3% | 37,977 |
| 2022/11/17 | 2,943 | 2,946 | 2,933 | 2,944 | +23 | +0.8% | 59,783 |
| 2022/11/16 | 2,948 | 2,955 | 2,915 | 2,921 | +18 | +0.6% | 49,082 |
| 2022/11/15 | 2,946 | 2,946 | 2,903 | 2,903 | -40 | -1.4% | 52,166 |
| 2022/11/14 | 2,935 | 2,943 | 2,927 | 2,943 | +24 | +0.8% | 43,171 |
| 2022/11/11 | 2,885 | 2,934 | 2,885 | 2,919 | -121 | -4% | 131,258 |
| 2022/11/10 | 3,030 | 3,040 | 3,010 | 3,040 | +50 | +1.7% | 45,647 |
| 2022/11/09 | 2,983 | 2,991 | 2,979 | 2,990 | -20 | -0.7% | 71,043 |
| 2022/11/08 | 3,005 | 3,020 | 3,000 | 3,010 | -35 | -1.1% | 36,461 |
| 2022/11/07 | 3,055 | 3,060 | 3,035 | 3,045 | -25 | -0.8% | 48,629 |
| 2022/11/04 | 3,100 | 3,100 | 3,060 | 3,070 | +65 | +2.2% | 134,238 |
| 2022/11/02 | 3,010 | 3,020 | 3,005 | 3,005 | -10 | -0.3% | 52,199 |
| 2022/11/01 | 3,000 | 3,020 | 3,000 | 3,015 | +5 | +0.2% | 56,848 |
| 2022/10/31 | 3,020 | 3,030 | 3,000 | 3,010 | -55 | -1.8% | 111,068 |
| 2022/10/28 | 3,060 | 3,065 | 3,040 | 3,065 | +10 | +0.3% | 90,588 |
| 2022/10/27 | 3,065 | 3,065 | 3,045 | 3,055 | -20 | -0.7% | 49,263 |
| 2022/10/26 | 3,080 | 3,080 | 3,060 | 3,075 | -20 | -0.6% | 40,048 |
| 2022/10/25 | 3,085 | 3,100 | 3,075 | 3,095 | -35 | -1.1% | 42,313 |
| 2022/10/24 | 3,095 | 3,135 | 3,095 | 3,130 | -70 | -2.2% | 55,068 |
| 2022/10/21 | 3,195 | 3,220 | 3,195 | 3,200 | +20 | +0.6% | 16,171 |
| 2022/10/20 | 3,190 | 3,200 | 3,175 | 3,180 | +25 | +0.8% | 25,182 |
| 2022/10/19 | 3,150 | 3,170 | 3,150 | 3,155 | -10 | -0.3% | 33,522 |
| 2022/10/18 | 3,190 | 3,205 | 3,155 | 3,165 | -80 | -2.5% | 103,627 |
| 2022/10/17 | 3,265 | 3,265 | 3,245 | 3,245 | +25 | +0.8% | 44,779 |
651～
700
件表示中 / 1816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
