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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 3,320 | 3,340 | 3,305 | 3,335 | +80 | +2.5% | 27,807 |
| 2021/02/25 | 3,255 | 3,265 | 3,250 | 3,255 | -80 | -2.4% | 12,876 |
| 2021/02/24 | 3,310 | 3,335 | 3,300 | 3,335 | +5 | +0.2% | 11,519 |
| 2021/02/22 | 3,310 | 3,330 | 3,305 | 3,330 | -10 | -0.3% | 12,075 |
| 2021/02/19 | 3,325 | 3,340 | 3,315 | 3,340 | +30 | +0.9% | 9,501 |
| 2021/02/18 | 3,290 | 3,320 | 3,290 | 3,310 | ±0 | ±0% | 4,231 |
| 2021/02/17 | 3,310 | 3,325 | 3,310 | 3,310 | +20 | +0.6% | 5,538 |
| 2021/02/16 | 3,295 | 3,300 | 3,285 | 3,290 | -5 | -0.2% | 5,880 |
| 2021/02/15 | 3,320 | 3,320 | 3,295 | 3,295 | -40 | -1.2% | 19,368 |
| 2021/02/12 | 3,340 | 3,345 | 3,325 | 3,335 | ±0 | ±0% | 5,592 |
| 2021/02/10 | 3,345 | 3,345 | 3,320 | 3,335 | -15 | -0.4% | 9,467 |
| 2021/02/09 | 3,330 | 3,350 | 3,330 | 3,350 | ±0 | ±0% | 11,984 |
| 2021/02/08 | 3,355 | 3,365 | 3,335 | 3,350 | -10 | -0.3% | 11,146 |
| 2021/02/05 | 3,370 | 3,375 | 3,360 | 3,360 | -55 | -1.6% | 15,563 |
| 2021/02/04 | 3,400 | 3,430 | 3,395 | 3,415 | +15 | +0.4% | 13,702 |
| 2021/02/03 | 3,405 | 3,415 | 3,390 | 3,400 | -40 | -1.2% | 16,745 |
| 2021/02/02 | 3,455 | 3,480 | 3,440 | 3,440 | -40 | -1.1% | 15,393 |
| 2021/02/01 | 3,545 | 3,545 | 3,470 | 3,480 | ±0 | ±0% | 38,554 |
| 2021/01/29 | 3,445 | 3,490 | 3,430 | 3,480 | +10 | +0.3% | 43,782 |
| 2021/01/28 | 3,500 | 3,500 | 3,460 | 3,470 | +60 | +1.8% | 33,354 |
| 2021/01/27 | 3,405 | 3,415 | 3,400 | 3,410 | -15 | -0.4% | 11,695 |
| 2021/01/26 | 3,405 | 3,435 | 3,400 | 3,425 | +30 | +0.9% | 12,258 |
| 2021/01/25 | 3,390 | 3,400 | 3,390 | 3,395 | ±0 | ±0% | 4,711 |
| 2021/01/22 | 3,380 | 3,400 | 3,380 | 3,395 | +25 | +0.7% | 18,510 |
| 2021/01/21 | 3,395 | 3,395 | 3,370 | 3,370 | -60 | -1.7% | 23,506 |
| 2021/01/20 | 3,395 | 3,430 | 3,395 | 3,430 | +10 | +0.3% | 18,038 |
| 2021/01/19 | 3,415 | 3,420 | 3,395 | 3,420 | -20 | -0.6% | 15,306 |
| 2021/01/18 | 3,440 | 3,445 | 3,430 | 3,440 | +5 | +0.1% | 11,316 |
| 2021/01/15 | 3,400 | 3,435 | 3,395 | 3,435 | +50 | +1.5% | 16,162 |
| 2021/01/14 | 3,400 | 3,400 | 3,380 | 3,385 | -5 | -0.1% | 10,411 |
| 2021/01/13 | 3,410 | 3,410 | 3,380 | 3,390 | -10 | -0.3% | 14,441 |
| 2021/01/12 | 3,410 | 3,415 | 3,395 | 3,400 | ±0 | ±0% | 19,480 |
| 2021/01/08 | 3,410 | 3,415 | 3,380 | 3,400 | -20 | -0.6% | 9,376 |
| 2021/01/07 | 3,430 | 3,430 | 3,410 | 3,420 | -70 | -2% | 23,572 |
| 2021/01/06 | 3,470 | 3,495 | 3,460 | 3,490 | ±0 | ±0% | 19,484 |
| 2021/01/05 | 3,480 | 3,500 | 3,480 | 3,490 | +45 | +1.3% | 14,005 |
| 2021/01/04 | 3,445 | 3,460 | 3,430 | 3,445 | -10 | -0.3% | 15,702 |
| 2020/12/30 | 3,455 | 3,490 | 3,440 | 3,455 | +25 | +0.7% | 33,188 |
| 2020/12/29 | 3,450 | 3,460 | 3,430 | 3,430 | -30 | -0.9% | 26,561 |
| 2020/12/28 | 3,480 | 3,490 | 3,460 | 3,460 | -20 | -0.6% | 24,810 |
| 2020/12/25 | 3,505 | 3,505 | 3,480 | 3,480 | -10 | -0.3% | 21,534 |
| 2020/12/24 | 3,505 | 3,515 | 3,485 | 3,490 | -40 | -1.1% | 32,537 |
| 2020/12/23 | 3,520 | 3,545 | 3,515 | 3,530 | -5 | -0.1% | 27,800 |
| 2020/12/22 | 3,505 | 3,535 | 3,500 | 3,535 | +35 | +1% | 38,043 |
| 2020/12/21 | 3,505 | 3,510 | 3,495 | 3,500 | -15 | -0.4% | 11,756 |
| 2020/12/18 | 3,505 | 3,515 | 3,495 | 3,515 | +5 | +0.1% | 9,921 |
| 2020/12/17 | 3,510 | 3,515 | 3,505 | 3,510 | ±0 | ±0% | 18,674 |
| 2020/12/16 | 3,505 | 3,515 | 3,500 | 3,510 | -20 | -0.6% | 15,377 |
| 2020/12/15 | 3,540 | 3,540 | 3,525 | 3,530 | +25 | +0.7% | 14,352 |
| 2020/12/14 | 3,500 | 3,505 | 3,495 | 3,505 | -15 | -0.4% | 14,720 |
1101～
1150
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
