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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 3,225 | 3,240 | 3,200 | 3,220 | -135 | -4% | 114,926 |
| 2022/10/13 | 3,315 | 3,355 | 3,315 | 3,355 | +40 | +1.2% | 30,673 |
| 2022/10/12 | 3,345 | 3,355 | 3,315 | 3,315 | -50 | -1.5% | 56,396 |
| 2022/10/11 | 3,315 | 3,375 | 3,315 | 3,365 | +90 | +2.7% | 68,374 |
| 2022/10/07 | 3,270 | 3,280 | 3,255 | 3,275 | +70 | +2.2% | 59,805 |
| 2022/10/06 | 3,230 | 3,235 | 3,205 | 3,205 | -25 | -0.8% | 41,680 |
| 2022/10/05 | 3,210 | 3,260 | 3,210 | 3,230 | -55 | -1.7% | 56,914 |
| 2022/10/04 | 3,290 | 3,300 | 3,265 | 3,285 | -90 | -2.7% | 114,629 |
| 2022/10/03 | 3,430 | 3,430 | 3,370 | 3,375 | +45 | +1.4% | 95,133 |
| 2022/09/30 | 3,355 | 3,370 | 3,320 | 3,330 | +40 | +1.2% | 69,972 |
| 2022/09/29 | 3,280 | 3,300 | 3,260 | 3,290 | -85 | -2.5% | 94,453 |
| 2022/09/28 | 3,335 | 3,400 | 3,325 | 3,375 | +75 | +2.3% | 78,020 |
| 2022/09/27 | 3,310 | 3,320 | 3,295 | 3,300 | -25 | -0.8% | 48,659 |
| 2022/09/26 | 3,290 | 3,335 | 3,280 | 3,325 | +100 | +3.1% | 134,972 |
| 2022/09/22 | 3,235 | 3,255 | 3,225 | 3,225 | +45 | +1.4% | 85,048 |
| 2022/09/21 | 3,165 | 3,190 | 3,160 | 3,180 | +45 | +1.4% | 44,043 |
| 2022/09/20 | 3,125 | 3,145 | 3,120 | 3,135 | -55 | -1.7% | 48,594 |
| 2022/09/16 | 3,205 | 3,210 | 3,180 | 3,190 | +10 | +0.3% | 46,366 |
| 2022/09/15 | 3,180 | 3,180 | 3,145 | 3,180 | ±0 | ±0% | 26,589 |
| 2022/09/14 | 3,195 | 3,195 | 3,130 | 3,180 | +140 | +4.6% | 61,337 |
| 2022/09/13 | 3,015 | 3,055 | 3,015 | 3,040 | -10 | -0.3% | 13,856 |
| 2022/09/12 | 3,020 | 3,050 | 3,010 | 3,050 | -40 | -1.3% | 38,117 |
| 2022/09/09 | 3,100 | 3,110 | 3,080 | 3,090 | -45 | -1.4% | 22,581 |
| 2022/09/08 | 3,130 | 3,150 | 3,090 | 3,135 | -75 | -2.3% | 42,364 |
| 2022/09/07 | 3,195 | 3,220 | 3,190 | 3,210 | +35 | +1.1% | 33,210 |
| 2022/09/06 | 3,175 | 3,175 | 3,120 | 3,175 | ±0 | ±0% | 20,217 |
| 2022/09/05 | 3,175 | 3,185 | 3,150 | 3,175 | +45 | +1.4% | 37,184 |
| 2022/09/02 | 3,090 | 3,135 | 3,090 | 3,130 | -15 | -0.5% | 31,101 |
| 2022/09/01 | 3,120 | 3,145 | 3,100 | 3,145 | +80 | +2.6% | 38,045 |
| 2022/08/31 | 3,100 | 3,100 | 3,060 | 3,065 | +30 | +1% | 20,719 |
| 2022/08/30 | 3,060 | 3,090 | 3,030 | 3,035 | -75 | -2.4% | 36,600 |
| 2022/08/29 | 3,130 | 3,130 | 3,075 | 3,110 | +171 | +5.8% | 76,230 |
| 2022/08/26 | 2,956 | 2,980 | 2,939 | 2,939 | -45 | -1.5% | 25,286 |
| 2022/08/25 | 3,005 | 3,015 | 2,983 | 2,984 | -51 | -1.7% | 25,444 |
| 2022/08/24 | 3,050 | 3,055 | 3,025 | 3,035 | -10 | -0.3% | 12,394 |
| 2022/08/23 | 3,040 | 3,050 | 3,005 | 3,045 | +51 | +1.7% | 37,042 |
| 2022/08/22 | 2,972 | 2,994 | 2,968 | 2,994 | +59 | +2% | 71,487 |
| 2022/08/19 | 2,932 | 2,938 | 2,928 | 2,935 | -4 | -0.1% | 7,064 |
| 2022/08/18 | 2,938 | 2,939 | 2,923 | 2,939 | +23 | +0.8% | 7,541 |
| 2022/08/17 | 2,922 | 2,923 | 2,908 | 2,916 | -22 | -0.7% | 26,253 |
| 2022/08/16 | 2,935 | 2,949 | 2,935 | 2,938 | +3 | +0.1% | 7,087 |
| 2022/08/15 | 2,944 | 2,961 | 2,908 | 2,935 | -47 | -1.6% | 33,220 |
| 2022/08/12 | 2,975 | 2,990 | 2,966 | 2,982 | -63 | -2.1% | 28,971 |
| 2022/08/10 | 3,040 | 3,050 | 3,010 | 3,045 | +15 | +0.5% | 11,396 |
| 2022/08/09 | 3,040 | 3,040 | 3,015 | 3,030 | -10 | -0.3% | 38,716 |
| 2022/08/08 | 3,010 | 3,040 | 3,005 | 3,040 | +49 | +1.6% | 12,895 |
| 2022/08/05 | 3,005 | 3,010 | 2,991 | 2,991 | -6 | -0.2% | 7,072 |
| 2022/08/04 | 3,015 | 3,015 | 2,997 | 2,997 | -23 | -0.8% | 11,407 |
| 2022/08/03 | 3,035 | 3,060 | 3,020 | 3,020 | -10 | -0.3% | 9,860 |
| 2022/08/02 | 3,035 | 3,060 | 3,020 | 3,030 | +25 | +0.8% | 19,694 |
701～
750
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
