2,476
-13 (-0.52%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/10 | 2,310 | 2,314 | 2,306 | 2,311 | +12 | +0.5% | 4,357 |
| 2025/02/07 | 2,290 | 2,299 | 2,290 | 2,299 | +22 | +1% | 5,284 |
| 2025/02/06 | 2,281 | 2,298 | 2,277 | 2,277 | -32 | -1.4% | 9,305 |
| 2025/02/05 | 2,314 | 2,314 | 2,302 | 2,309 | -2 | -0.1% | 4,535 |
| 2025/02/04 | 2,320 | 2,320 | 2,295 | 2,311 | -30 | -1.3% | 20,552 |
| 2025/02/03 | 2,346 | 2,366 | 2,324 | 2,341 | +34 | +1.5% | 34,851 |
| 2025/01/31 | 2,309 | 2,310 | 2,304 | 2,307 | -9 | -0.4% | 4,119 |
| 2025/01/30 | 2,305 | 2,316 | 2,303 | 2,316 | +4 | +0.2% | 4,794 |
| 2025/01/29 | 2,310 | 2,314 | 2,304 | 2,312 | -13 | -0.6% | 4,673 |
| 2025/01/28 | 2,320 | 2,326 | 2,300 | 2,325 | -14 | -0.6% | 18,784 |
| 2025/01/27 | 2,312 | 2,339 | 2,309 | 2,339 | +31 | +1.3% | 12,079 |
| 2025/01/24 | 2,309 | 2,309 | 2,302 | 2,308 | -17 | -0.7% | 6,106 |
| 2025/01/23 | 2,321 | 2,327 | 2,320 | 2,325 | +2 | +0.1% | 2,801 |
| 2025/01/22 | 2,330 | 2,339 | 2,321 | 2,323 | -20 | -0.9% | 8,631 |
| 2025/01/21 | 2,336 | 2,360 | 2,335 | 2,343 | -9 | -0.4% | 12,650 |
| 2025/01/20 | 2,352 | 2,364 | 2,351 | 2,352 | -21 | -0.9% | 4,396 |
| 2025/01/17 | 2,368 | 2,380 | 2,368 | 2,373 | +9 | +0.4% | 4,272 |
| 2025/01/16 | 2,362 | 2,375 | 2,360 | 2,364 | -48 | -2% | 8,501 |
| 2025/01/15 | 2,402 | 2,420 | 2,400 | 2,412 | -7 | -0.3% | 12,120 |
| 2025/01/14 | 2,423 | 2,424 | 2,412 | 2,419 | +13 | +0.5% | 11,880 |
| 2025/01/10 | 2,405 | 2,412 | 2,405 | 2,406 | +4 | +0.2% | 3,149 |
| 2025/01/09 | 2,398 | 2,410 | 2,398 | 2,402 | +2 | +0.1% | 5,318 |
| 2025/01/08 | 2,400 | 2,405 | 2,396 | 2,400 | +9 | +0.4% | 6,008 |
| 2025/01/07 | 2,388 | 2,393 | 2,388 | 2,391 | +2 | +0.1% | 2,350 |
| 2025/01/06 | 2,387 | 2,397 | 2,386 | 2,389 | +9 | +0.4% | 9,129 |
| 2024/12/30 | 2,373 | 2,380 | 2,373 | 2,380 | +23 | +1% | 5,582 |
| 2024/12/27 | 2,352 | 2,360 | 2,352 | 2,357 | +1 | ±0% | 1,130 |
| 2024/12/26 | 2,358 | 2,360 | 2,356 | 2,356 | +1 | ±0% | 8,240 |
| 2024/12/25 | 2,368 | 2,368 | 2,354 | 2,355 | -21 | -0.9% | 6,496 |
| 2024/12/24 | 2,374 | 2,379 | 2,374 | 2,376 | +8 | +0.3% | 4,473 |
| 2024/12/23 | 2,371 | 2,385 | 2,368 | 2,368 | -46 | -1.9% | 14,878 |
| 2024/12/20 | 2,408 | 2,424 | 2,408 | 2,414 | +9 | +0.4% | 7,746 |
| 2024/12/19 | 2,409 | 2,409 | 2,399 | 2,405 | +63 | +2.7% | 25,867 |
| 2024/12/18 | 2,342 | 2,343 | 2,337 | 2,342 | +10 | +0.4% | 9,818 |
| 2024/12/17 | 2,330 | 2,332 | 2,327 | 2,332 | +13 | +0.6% | 10,821 |
| 2024/12/16 | 2,320 | 2,321 | 2,318 | 2,319 | +5 | +0.2% | 9,671 |
| 2024/12/13 | 2,317 | 2,322 | 2,314 | 2,314 | +7 | +0.3% | 4,416 |
| 2024/12/12 | 2,306 | 2,310 | 2,305 | 2,307 | +9 | +0.4% | 8,305 |
| 2024/12/11 | 2,296 | 2,299 | 2,295 | 2,298 | +3 | +0.1% | 8,031 |
| 2024/12/10 | 2,299 | 2,299 | 2,290 | 2,295 | +5 | +0.2% | 4,827 |
| 2024/12/09 | 2,292 | 2,294 | 2,280 | 2,290 | ±0 | ±0% | 10,129 |
| 2024/12/06 | 2,285 | 2,291 | 2,280 | 2,290 | +10 | +0.4% | 4,600 |
| 2024/12/05 | 2,267 | 2,280 | 2,262 | 2,280 | -5 | -0.2% | 9,743 |
| 2024/12/04 | 2,275 | 2,288 | 2,275 | 2,285 | +10 | +0.4% | 5,121 |
| 2024/12/03 | 2,280 | 2,289 | 2,271 | 2,275 | -8 | -0.4% | 4,445 |
51～
100
件表示中 / 1740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
