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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,040 | 3,060 | 3,005 | 3,005 | -55 | -1.8% | 33,114 |
| 2022/07/29 | 3,075 | 3,075 | 3,050 | 3,060 | -40 | -1.3% | 32,247 |
| 2022/07/28 | 3,085 | 3,100 | 3,070 | 3,100 | -15 | -0.5% | 24,388 |
| 2022/07/27 | 3,120 | 3,140 | 3,115 | 3,115 | -5 | -0.2% | 45,176 |
| 2022/07/26 | 3,135 | 3,135 | 3,110 | 3,120 | -15 | -0.5% | 8,101 |
| 2022/07/25 | 3,115 | 3,140 | 3,105 | 3,135 | +45 | +1.5% | 17,823 |
| 2022/07/22 | 3,100 | 3,120 | 3,080 | 3,090 | -5 | -0.2% | 10,757 |
| 2022/07/21 | 3,090 | 3,130 | 3,090 | 3,095 | +5 | +0.2% | 12,957 |
| 2022/07/20 | 3,080 | 3,130 | 3,080 | 3,090 | -125 | -3.9% | 55,146 |
| 2022/07/19 | 3,195 | 3,220 | 3,195 | 3,215 | -45 | -1.4% | 15,330 |
| 2022/07/15 | 3,230 | 3,260 | 3,230 | 3,260 | +40 | +1.2% | 24,814 |
| 2022/07/14 | 3,250 | 3,255 | 3,215 | 3,220 | +55 | +1.7% | 43,855 |
| 2022/07/13 | 3,230 | 3,230 | 3,165 | 3,165 | -60 | -1.9% | 41,172 |
| 2022/07/12 | 3,205 | 3,230 | 3,190 | 3,225 | +40 | +1.3% | 58,667 |
| 2022/07/11 | 3,150 | 3,185 | 3,130 | 3,185 | +30 | +1% | 11,268 |
| 2022/07/08 | 3,140 | 3,170 | 3,140 | 3,155 | -30 | -0.9% | 20,061 |
| 2022/07/07 | 3,180 | 3,200 | 3,175 | 3,185 | -25 | -0.8% | 10,537 |
| 2022/07/06 | 3,205 | 3,220 | 3,180 | 3,210 | +50 | +1.6% | 16,955 |
| 2022/07/05 | 3,150 | 3,180 | 3,140 | 3,160 | -45 | -1.4% | 23,384 |
| 2022/07/04 | 3,205 | 3,210 | 3,175 | 3,205 | -55 | -1.7% | 41,524 |
| 2022/07/01 | 3,200 | 3,270 | 3,180 | 3,260 | +40 | +1.2% | 52,636 |
| 2022/06/30 | 3,200 | 3,220 | 3,180 | 3,220 | +30 | +0.9% | 26,533 |
| 2022/06/29 | 3,170 | 3,200 | 3,165 | 3,190 | +65 | +2.1% | 26,869 |
| 2022/06/28 | 3,115 | 3,130 | 3,105 | 3,125 | +20 | +0.6% | 47,510 |
| 2022/06/27 | 3,115 | 3,130 | 3,100 | 3,105 | -65 | -2.1% | 36,869 |
| 2022/06/24 | 3,215 | 3,220 | 3,170 | 3,170 | -60 | -1.9% | 25,841 |
| 2022/06/23 | 3,240 | 3,240 | 3,215 | 3,230 | -30 | -0.9% | 32,076 |
| 2022/06/22 | 3,205 | 3,260 | 3,205 | 3,260 | +20 | +0.6% | 30,769 |
| 2022/06/21 | 3,260 | 3,260 | 3,220 | 3,240 | -40 | -1.2% | 28,064 |
| 2022/06/20 | 3,260 | 3,300 | 3,260 | 3,280 | +30 | +0.9% | 38,647 |
| 2022/06/17 | 3,265 | 3,270 | 3,240 | 3,250 | +40 | +1.2% | 67,955 |
| 2022/06/16 | 3,155 | 3,210 | 3,150 | 3,210 | -5 | -0.2% | 68,885 |
| 2022/06/15 | 3,205 | 3,220 | 3,200 | 3,215 | +40 | +1.3% | 116,541 |
| 2022/06/14 | 3,270 | 3,270 | 3,175 | 3,175 | -35 | -1.1% | 90,925 |
| 2022/06/13 | 3,190 | 3,220 | 3,165 | 3,210 | +125 | +4.1% | 71,314 |
| 2022/06/10 | 3,065 | 3,085 | 3,050 | 3,085 | +65 | +2.2% | 63,686 |
| 2022/06/09 | 3,005 | 3,020 | 2,995 | 3,020 | +15 | +0.5% | 7,352 |
| 2022/06/08 | 2,977 | 3,005 | 2,975 | 3,005 | -25 | -0.8% | 11,408 |
| 2022/06/07 | 2,999 | 3,030 | 2,991 | 3,030 | +39 | +1.3% | 17,494 |
| 2022/06/06 | 3,020 | 3,020 | 2,982 | 2,991 | +23 | +0.8% | 23,855 |
| 2022/06/03 | 2,970 | 2,970 | 2,957 | 2,968 | -42 | -1.4% | 21,574 |
| 2022/06/02 | 3,000 | 3,010 | 2,997 | 3,010 | +29 | +1% | 21,162 |
| 2022/06/01 | 2,976 | 2,981 | 2,968 | 2,981 | +14 | +0.5% | 7,995 |
| 2022/05/31 | 2,964 | 2,973 | 2,959 | 2,967 | +8 | +0.3% | 11,955 |
| 2022/05/30 | 2,995 | 2,995 | 2,954 | 2,959 | -71 | -2.3% | 32,890 |
| 2022/05/27 | 3,020 | 3,030 | 3,015 | 3,030 | -45 | -1.5% | 17,166 |
| 2022/05/26 | 3,070 | 3,075 | 3,045 | 3,075 | ±0 | ±0% | 17,465 |
| 2022/05/25 | 3,065 | 3,080 | 3,065 | 3,075 | -35 | -1.1% | 16,372 |
| 2022/05/24 | 3,085 | 3,115 | 3,080 | 3,110 | +10 | +0.3% | 26,062 |
| 2022/05/23 | 3,115 | 3,115 | 3,095 | 3,100 | -5 | -0.2% | 16,035 |
751～
800
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
