2,235
-50 (-2.19%)
株価：2025/08/25 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 3,120 | 3,125 | 3,105 | 3,105 | -10 | -0.3% | 20,797 |
| 2022/05/19 | 3,130 | 3,135 | 3,095 | 3,115 | +95 | +3.1% | 34,110 |
| 2022/05/18 | 3,000 | 3,025 | 3,000 | 3,020 | -20 | -0.7% | 10,658 |
| 2022/05/17 | 3,040 | 3,045 | 3,030 | 3,040 | -15 | -0.5% | 11,392 |
| 2022/05/16 | 3,030 | 3,075 | 3,030 | 3,055 | -25 | -0.8% | 25,029 |
| 2022/05/13 | 3,100 | 3,100 | 3,060 | 3,080 | -40 | -1.3% | 41,425 |
| 2022/05/12 | 3,080 | 3,120 | 3,075 | 3,120 | +65 | +2.1% | 30,893 |
| 2022/05/11 | 3,065 | 3,075 | 3,050 | 3,055 | +15 | +0.5% | 15,564 |
| 2022/05/10 | 3,070 | 3,075 | 3,030 | 3,040 | -5 | -0.2% | 67,639 |
| 2022/05/09 | 3,035 | 3,050 | 3,030 | 3,045 | +47 | +1.6% | 29,293 |
| 2022/05/06 | 2,999 | 3,015 | 2,997 | 2,998 | ±0 | ±0% | 23,634 |
| 2022/05/02 | 2,999 | 3,015 | 2,990 | 2,998 | +26 | +0.9% | 59,319 |
| 2022/04/28 | 2,974 | 2,983 | 2,969 | 2,972 | +6 | +0.2% | 33,648 |
| 2022/04/27 | 2,979 | 2,988 | 2,962 | 2,966 | +50 | +1.7% | 26,164 |
| 2022/04/26 | 2,924 | 2,931 | 2,915 | 2,916 | -52 | -1.8% | 18,882 |
| 2022/04/25 | 2,954 | 2,970 | 2,948 | 2,968 | +100 | +3.5% | 52,482 |
| 2022/04/22 | 2,875 | 2,877 | 2,865 | 2,868 | +49 | +1.7% | 14,970 |
| 2022/04/21 | 2,844 | 2,844 | 2,819 | 2,819 | -39 | -1.4% | 17,475 |
| 2022/04/20 | 2,859 | 2,861 | 2,849 | 2,858 | -29 | -1% | 9,362 |
| 2022/04/19 | 2,893 | 2,893 | 2,880 | 2,887 | -14 | -0.5% | 5,608 |
| 2022/04/18 | 2,897 | 2,908 | 2,897 | 2,901 | +8 | +0.3% | 12,095 |
| 2022/04/15 | 2,880 | 2,898 | 2,879 | 2,893 | +23 | +0.8% | 8,798 |
| 2022/04/14 | 2,879 | 2,885 | 2,869 | 2,870 | -18 | -0.6% | 15,097 |
| 2022/04/13 | 2,900 | 2,908 | 2,888 | 2,888 | -42 | -1.4% | 18,756 |
| 2022/04/12 | 2,900 | 2,930 | 2,888 | 2,930 | +52 | +1.8% | 52,682 |
| 2022/04/11 | 2,867 | 2,880 | 2,855 | 2,878 | +11 | +0.4% | 14,466 |
| 2022/04/08 | 2,870 | 2,875 | 2,861 | 2,867 | -23 | -0.8% | 22,837 |
| 2022/04/07 | 2,886 | 2,894 | 2,881 | 2,890 | +31 | +1.1% | 30,293 |
| 2022/04/06 | 2,863 | 2,868 | 2,852 | 2,859 | +16 | +0.6% | 21,569 |
| 2022/04/05 | 2,834 | 2,844 | 2,834 | 2,843 | -2 | -0.1% | 10,599 |
| 2022/04/04 | 2,856 | 2,856 | 2,844 | 2,845 | -4 | -0.1% | 11,551 |
| 2022/04/01 | 2,844 | 2,850 | 2,841 | 2,849 | +45 | +1.6% | 18,109 |
| 2022/03/31 | 2,816 | 2,816 | 2,799 | 2,804 | -2 | -0.1% | 9,204 |
| 2022/03/30 | 2,799 | 2,813 | 2,796 | 2,806 | -18 | -0.6% | 21,785 |
| 2022/03/29 | 2,839 | 2,839 | 2,824 | 2,824 | -23 | -0.8% | 11,210 |
| 2022/03/28 | 2,847 | 2,854 | 2,840 | 2,847 | -3 | -0.1% | 9,244 |
| 2022/03/25 | 2,858 | 2,858 | 2,843 | 2,850 | -21 | -0.7% | 9,641 |
| 2022/03/24 | 2,882 | 2,886 | 2,871 | 2,871 | +34 | +1.2% | 14,543 |
| 2022/03/23 | 2,840 | 2,843 | 2,832 | 2,837 | -29 | -1% | 28,960 |
| 2022/03/22 | 2,875 | 2,878 | 2,866 | 2,866 | -17 | -0.6% | 42,839 |
| 2022/03/18 | 2,896 | 2,897 | 2,880 | 2,883 | -27 | -0.9% | 20,811 |
| 2022/03/17 | 2,930 | 2,934 | 2,909 | 2,910 | -52 | -1.8% | 101,420 |
| 2022/03/16 | 2,980 | 2,982 | 2,958 | 2,962 | -68 | -2.2% | 23,343 |
| 2022/03/15 | 3,030 | 3,040 | 3,020 | 3,030 | +25 | +0.8% | 17,476 |
| 2022/03/14 | 3,005 | 3,020 | 3,000 | 3,005 | ±0 | ±0% | 10,717 |
| 2022/03/11 | 2,999 | 3,040 | 2,997 | 3,005 | +5 | +0.2% | 30,322 |
| 2022/03/10 | 2,997 | 3,010 | 2,994 | 3,000 | -60 | -2% | 35,116 |
| 2022/03/09 | 3,070 | 3,070 | 3,040 | 3,060 | -15 | -0.5% | 33,590 |
| 2022/03/08 | 3,060 | 3,080 | 3,030 | 3,075 | +40 | +1.3% | 54,102 |
| 2022/03/07 | 2,992 | 3,040 | 2,992 | 3,035 | +66 | +2.2% | 149,056 |
801～
850
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
