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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 2,549 | 2,571 | 2,548 | 2,569 | +22 | +0.9% | 19,567 |
| 2025/04/23 | 2,533 | 2,560 | 2,533 | 2,547 | -86 | -3.3% | 19,972 |
| 2025/04/22 | 2,641 | 2,641 | 2,623 | 2,633 | +29 | +1.1% | 11,416 |
| 2025/04/21 | 2,592 | 2,607 | 2,579 | 2,604 | +31 | +1.2% | 12,866 |
| 2025/04/18 | 2,561 | 2,580 | 2,561 | 2,573 | +43 | +1.7% | 8,664 |
| 2025/04/17 | 2,553 | 2,560 | 2,522 | 2,530 | +1 | ±0% | 9,856 |
| 2025/04/16 | 2,525 | 2,533 | 2,516 | 2,529 | +27 | +1.1% | 9,431 |
| 2025/04/15 | 2,495 | 2,503 | 2,492 | 2,502 | -7 | -0.3% | 9,122 |
| 2025/04/14 | 2,493 | 2,521 | 2,493 | 2,509 | -25 | -1% | 7,625 |
| 2025/04/11 | 2,573 | 2,583 | 2,518 | 2,534 | +37 | +1.5% | 26,619 |
| 2025/04/10 | 2,461 | 2,510 | 2,461 | 2,497 | -259 | -9.4% | 87,532 |
| 2025/04/09 | 2,737 | 2,788 | 2,716 | 2,756 | +119 | +4.5% | 56,768 |
| 2025/04/08 | 2,647 | 2,657 | 2,633 | 2,637 | -153 | -5.5% | 104,003 |
| 2025/04/07 | 2,745 | 2,890 | 2,710 | 2,790 | +252 | +9.9% | 160,277 |
| 2025/04/04 | 2,527 | 2,553 | 2,522 | 2,538 | +49 | +2% | 40,388 |
| 2025/04/03 | 2,505 | 2,513 | 2,472 | 2,489 | +41 | +1.7% | 28,120 |
| 2025/04/02 | 2,463 | 2,465 | 2,440 | 2,448 | -22 | -0.9% | 9,444 |
| 2025/04/01 | 2,456 | 2,478 | 2,456 | 2,470 | -26 | -1% | 11,110 |
| 2025/03/31 | 2,498 | 2,498 | 2,480 | 2,496 | +47 | +1.9% | 16,498 |
| 2025/03/28 | 2,430 | 2,452 | 2,424 | 2,449 | +29 | +1.2% | 5,651 |
| 2025/03/27 | 2,430 | 2,432 | 2,416 | 2,420 | ±0 | ±0% | 10,784 |
| 2025/03/26 | 2,409 | 2,420 | 2,408 | 2,420 | +8 | +0.3% | 2,089 |
| 2025/03/25 | 2,414 | 2,414 | 2,406 | 2,412 | -16 | -0.7% | 4,841 |
| 2025/03/24 | 2,432 | 2,438 | 2,428 | 2,428 | -14 | -0.6% | 2,131 |
| 2025/03/21 | 2,437 | 2,445 | 2,433 | 2,442 | -19 | -0.8% | 11,941 |
| 2025/03/19 | 2,458 | 2,462 | 2,456 | 2,461 | -1 | ±0% | 3,814 |
| 2025/03/18 | 2,456 | 2,467 | 2,441 | 2,462 | -25 | -1% | 13,279 |
| 2025/03/17 | 2,482 | 2,493 | 2,472 | 2,487 | -8 | -0.3% | 13,117 |
| 2025/03/14 | 2,499 | 2,503 | 2,490 | 2,495 | +12 | +0.5% | 17,581 |
| 2025/03/13 | 2,467 | 2,492 | 2,464 | 2,483 | +11 | +0.4% | 13,953 |
| 2025/03/12 | 2,461 | 2,472 | 2,460 | 2,472 | +40 | +1.6% | 24,786 |
| 2025/03/11 | 2,439 | 2,457 | 2,430 | 2,432 | +28 | +1.2% | 22,923 |
| 2025/03/10 | 2,404 | 2,421 | 2,397 | 2,404 | -15 | -0.6% | 17,690 |
| 2025/03/07 | 2,400 | 2,419 | 2,397 | 2,419 | +26 | +1.1% | 25,482 |
| 2025/03/06 | 2,379 | 2,393 | 2,378 | 2,393 | -1 | ±0% | 7,918 |
| 2025/03/05 | 2,390 | 2,399 | 2,389 | 2,394 | +25 | +1.1% | 36,693 |
| 2025/03/04 | 2,375 | 2,375 | 2,366 | 2,369 | +28 | +1.2% | 7,118 |
| 2025/03/03 | 2,333 | 2,348 | 2,332 | 2,341 | -24 | -1% | 14,491 |
| 2025/02/28 | 2,370 | 2,375 | 2,364 | 2,365 | +14 | +0.6% | 15,659 |
| 2025/02/27 | 2,358 | 2,371 | 2,351 | 2,351 | -1 | ±0% | 8,401 |
| 2025/02/26 | 2,356 | 2,358 | 2,346 | 2,352 | -2 | -0.1% | 7,875 |
| 2025/02/25 | 2,354 | 2,356 | 2,349 | 2,354 | +32 | +1.4% | 11,794 |
| 2025/02/21 | 2,322 | 2,324 | 2,317 | 2,322 | +10 | +0.4% | 7,852 |
| 2025/02/20 | 2,309 | 2,313 | 2,300 | 2,312 | +10 | +0.4% | 8,762 |
| 2025/02/19 | 2,299 | 2,310 | 2,299 | 2,302 | +1 | ±0% | 3,378 |
| 2025/02/18 | 2,309 | 2,309 | 2,297 | 2,301 | -3 | -0.1% | 3,686 |
| 2025/02/17 | 2,314 | 2,332 | 2,300 | 2,304 | +5 | +0.2% | 12,722 |
| 2025/02/14 | 2,289 | 2,302 | 2,287 | 2,299 | -7 | -0.3% | 9,268 |
| 2025/02/13 | 2,304 | 2,337 | 2,304 | 2,306 | +4 | +0.2% | 8,095 |
| 2025/02/12 | 2,295 | 2,305 | 2,295 | 2,302 | -9 | -0.4% | 2,217 |
51～
100
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
