2,235
-50 (-2.19%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 3,075 | 3,095 | 3,065 | 3,095 | +50 | +1.6% | 28,449 |
| 2021/05/12 | 3,030 | 3,055 | 3,020 | 3,045 | +30 | +1% | 23,962 |
| 2021/05/11 | 3,005 | 3,025 | 3,000 | 3,015 | +25 | +0.8% | 56,428 |
| 2021/05/10 | 2,998 | 3,000 | 2,983 | 2,990 | -20 | -0.7% | 11,387 |
| 2021/05/07 | 3,015 | 3,025 | 3,000 | 3,010 | -30 | -1% | 14,431 |
| 2021/05/06 | 3,030 | 3,045 | 3,025 | 3,040 | -5 | -0.2% | 10,376 |
| 2021/04/30 | 3,040 | 3,055 | 3,040 | 3,045 | -10 | -0.3% | 18,061 |
| 2021/04/28 | 3,075 | 3,085 | 3,020 | 3,055 | ±0 | ±0% | 34,013 |
| 2021/04/27 | 3,080 | 3,080 | 3,055 | 3,055 | ±0 | ±0% | 3,957 |
| 2021/04/26 | 3,080 | 3,080 | 3,055 | 3,055 | -40 | -1.3% | 14,366 |
| 2021/04/23 | 3,085 | 3,115 | 3,075 | 3,095 | +35 | +1.1% | 40,062 |
| 2021/04/22 | 3,050 | 3,065 | 3,050 | 3,060 | -30 | -1% | 13,534 |
| 2021/04/21 | 3,080 | 3,095 | 3,075 | 3,090 | +40 | +1.3% | 19,151 |
| 2021/04/20 | 3,045 | 3,055 | 3,045 | 3,050 | +5 | +0.2% | 10,917 |
| 2021/04/19 | 3,045 | 3,050 | 3,040 | 3,045 | -5 | -0.2% | 3,162 |
| 2021/04/16 | 3,055 | 3,060 | 3,040 | 3,050 | -20 | -0.7% | 15,583 |
| 2021/04/15 | 3,080 | 3,080 | 3,065 | 3,070 | -10 | -0.3% | 3,637 |
| 2021/04/14 | 3,080 | 3,090 | 3,075 | 3,080 | +10 | +0.3% | 3,420 |
| 2021/04/13 | 3,080 | 3,080 | 3,070 | 3,070 | -15 | -0.5% | 3,105 |
| 2021/04/12 | 3,065 | 3,085 | 3,065 | 3,085 | -10 | -0.3% | 6,425 |
| 2021/04/09 | 3,085 | 3,100 | 3,080 | 3,095 | +5 | +0.2% | 5,243 |
| 2021/04/08 | 3,090 | 3,100 | 3,090 | 3,090 | -15 | -0.5% | 2,293 |
| 2021/04/07 | 3,090 | 3,110 | 3,090 | 3,105 | +5 | +0.2% | 8,283 |
| 2021/04/06 | 3,090 | 3,110 | 3,085 | 3,100 | -10 | -0.3% | 15,807 |
| 2021/04/05 | 3,100 | 3,115 | 3,100 | 3,110 | -15 | -0.5% | 9,587 |
| 2021/04/02 | 3,120 | 3,135 | 3,120 | 3,125 | -20 | -0.6% | 8,175 |
| 2021/04/01 | 3,140 | 3,150 | 3,135 | 3,145 | +5 | +0.2% | 4,705 |
| 2021/03/31 | 3,145 | 3,145 | 3,125 | 3,140 | ±0 | ±0% | 7,950 |
| 2021/03/30 | 3,135 | 3,140 | 3,125 | 3,140 | -15 | -0.5% | 9,077 |
| 2021/03/29 | 3,140 | 3,165 | 3,135 | 3,155 | -10 | -0.3% | 14,068 |
| 2021/03/26 | 3,170 | 3,185 | 3,165 | 3,165 | -40 | -1.2% | 14,039 |
| 2021/03/25 | 3,205 | 3,205 | 3,190 | 3,205 | -15 | -0.5% | 16,059 |
| 2021/03/24 | 3,210 | 3,220 | 3,195 | 3,220 | +35 | +1.1% | 13,672 |
| 2021/03/23 | 3,160 | 3,185 | 3,160 | 3,185 | -10 | -0.3% | 7,781 |
| 2021/03/22 | 3,185 | 3,200 | 3,185 | 3,195 | +40 | +1.3% | 15,602 |
| 2021/03/19 | 3,170 | 3,170 | 3,150 | 3,155 | +15 | +0.5% | 9,714 |
| 2021/03/18 | 3,135 | 3,145 | 3,135 | 3,140 | -25 | -0.8% | 14,431 |
| 2021/03/17 | 3,165 | 3,180 | 3,160 | 3,165 | ±0 | ±0% | 6,968 |
| 2021/03/16 | 3,165 | 3,165 | 3,150 | 3,165 | ±0 | ±0% | 5,936 |
| 2021/03/15 | 3,165 | 3,170 | 3,150 | 3,165 | -25 | -0.8% | 11,900 |
| 2021/03/12 | 3,200 | 3,200 | 3,190 | 3,190 | -25 | -0.8% | 12,468 |
| 2021/03/11 | 3,220 | 3,225 | 3,200 | 3,215 | -60 | -1.8% | 21,867 |
| 2021/03/10 | 3,260 | 3,275 | 3,260 | 3,275 | +15 | +0.5% | 8,091 |
| 2021/03/09 | 3,255 | 3,265 | 3,250 | 3,260 | -50 | -1.5% | 17,941 |
| 2021/03/08 | 3,295 | 3,315 | 3,280 | 3,310 | -60 | -1.8% | 23,724 |
| 2021/03/05 | 3,375 | 3,395 | 3,360 | 3,370 | +20 | +0.6% | 18,339 |
| 2021/03/04 | 3,340 | 3,355 | 3,330 | 3,350 | +50 | +1.5% | 19,491 |
| 2021/03/03 | 3,320 | 3,320 | 3,300 | 3,300 | -25 | -0.8% | 4,364 |
| 2021/03/02 | 3,295 | 3,325 | 3,290 | 3,325 | -15 | -0.4% | 13,648 |
| 2021/03/01 | 3,340 | 3,345 | 3,330 | 3,340 | +5 | +0.1% | 16,637 |
1051～
1100
件表示中 / 1817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
