2,238
-47 (-2.06%)
株価：2025/08/25 10:40
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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 4,500 | 4,505 | 4,440 | 4,450 | -155 | -3.4% | 28,274 |
| 2020/04/28 | 4,575 | 4,615 | 4,575 | 4,605 | -20 | -0.4% | 12,959 |
| 2020/04/27 | 4,670 | 4,680 | 4,610 | 4,625 | -130 | -2.7% | 32,245 |
| 2020/04/24 | 4,755 | 4,780 | 4,730 | 4,755 | +15 | +0.3% | 37,004 |
| 2020/04/23 | 4,720 | 4,745 | 4,705 | 4,740 | -65 | -1.4% | 46,962 |
| 2020/04/22 | 4,825 | 4,825 | 4,775 | 4,805 | +50 | +1.1% | 67,409 |
| 2020/04/21 | 4,690 | 4,770 | 4,655 | 4,755 | +160 | +3.5% | 48,608 |
| 2020/04/20 | 4,630 | 4,630 | 4,565 | 4,595 | +20 | +0.4% | 34,932 |
| 2020/04/17 | 4,590 | 4,595 | 4,550 | 4,575 | -140 | -3% | 36,528 |
| 2020/04/16 | 4,780 | 4,780 | 4,715 | 4,715 | +30 | +0.6% | 28,412 |
| 2020/04/15 | 4,615 | 4,690 | 4,610 | 4,685 | +25 | +0.5% | 43,033 |
| 2020/04/14 | 4,740 | 4,740 | 4,635 | 4,660 | -80 | -1.7% | 70,487 |
| 2020/04/13 | 4,720 | 4,750 | 4,695 | 4,740 | +75 | +1.6% | 64,028 |
| 2020/04/10 | 4,680 | 4,705 | 4,640 | 4,665 | -50 | -1.1% | 40,586 |
| 2020/04/09 | 4,700 | 4,730 | 4,670 | 4,715 | -85 | -1.8% | 40,412 |
| 2020/04/08 | 4,860 | 4,925 | 4,795 | 4,800 | -45 | -0.9% | 37,601 |
| 2020/04/07 | 4,810 | 4,935 | 4,800 | 4,845 | -185 | -3.7% | 68,713 |
| 2020/04/06 | 5,210 | 5,250 | 5,030 | 5,030 | -270 | -5.1% | 69,681 |
| 2020/04/03 | 5,250 | 5,330 | 5,200 | 5,300 | +10 | +0.2% | 52,867 |
| 2020/04/02 | 5,410 | 5,410 | 5,210 | 5,290 | -20 | -0.4% | 77,721 |
| 2020/04/01 | 5,210 | 5,340 | 5,140 | 5,310 | +210 | +4.1% | 56,026 |
| 2020/03/31 | 5,010 | 5,110 | 4,950 | 5,100 | -80 | -1.5% | 37,197 |
| 2020/03/30 | 5,350 | 5,350 | 5,090 | 5,180 | +90 | +1.8% | 82,899 |
| 2020/03/27 | 4,990 | 5,130 | 4,910 | 5,090 | -300 | -5.6% | 71,663 |
| 2020/03/26 | 5,270 | 5,480 | 5,200 | 5,390 | -10 | -0.2% | 73,632 |
| 2020/03/25 | 5,380 | 5,550 | 5,340 | 5,400 | -480 | -8.2% | 101,763 |
| 2020/03/24 | 6,040 | 6,100 | 5,860 | 5,880 | -440 | -7% | 138,585 |
| 2020/03/23 | 6,250 | 6,350 | 6,190 | 6,320 | +460 | +7.8% | 154,487 |
| 2020/03/19 | 5,560 | 5,970 | 5,520 | 5,860 | +160 | +2.8% | 132,194 |
| 2020/03/18 | 5,510 | 5,700 | 5,490 | 5,700 | +380 | +7.1% | 100,794 |
| 2020/03/17 | 5,530 | 5,580 | 5,210 | 5,320 | -110 | -2% | 80,773 |
| 2020/03/16 | 5,240 | 5,430 | 5,240 | 5,430 | +30 | +0.6% | 80,928 |
| 2020/03/13 | 5,650 | 5,710 | 5,220 | 5,400 | +130 | +2.5% | 222,459 |
| 2020/03/12 | 5,060 | 5,320 | 5,000 | 5,270 | +360 | +7.3% | 133,451 |
| 2020/03/11 | 4,820 | 4,935 | 4,805 | 4,910 | +145 | +3% | 73,579 |
| 2020/03/10 | 4,955 | 4,955 | 4,765 | 4,765 | -195 | -3.9% | 157,928 |
| 2020/03/09 | 4,860 | 5,000 | 4,805 | 4,960 | +310 | +6.7% | 155,474 |
| 2020/03/06 | 4,565 | 4,675 | 4,550 | 4,650 | +170 | +3.8% | 60,282 |
| 2020/03/05 | 4,475 | 4,500 | 4,465 | 4,480 | -80 | -1.8% | 43,085 |
| 2020/03/04 | 4,685 | 4,685 | 4,540 | 4,560 | -30 | -0.7% | 40,084 |
| 2020/03/03 | 4,495 | 4,590 | 4,490 | 4,590 | -130 | -2.8% | 79,308 |
| 2020/03/02 | 4,805 | 4,820 | 4,585 | 4,720 | -75 | -1.6% | 84,941 |
| 2020/02/28 | 4,715 | 4,845 | 4,700 | 4,795 | +215 | +4.7% | 92,710 |
| 2020/02/27 | 4,505 | 4,585 | 4,505 | 4,580 | +145 | +3.3% | 74,627 |
| 2020/02/26 | 4,415 | 4,475 | 4,415 | 4,435 | +125 | +2.9% | 75,817 |
| 2020/02/25 | 4,345 | 4,355 | 4,310 | 4,310 | +95 | +2.3% | 43,139 |
| 2020/02/21 | 4,225 | 4,225 | 4,195 | 4,215 | +40 | +1% | 3,292 |
| 2020/02/20 | 4,165 | 4,190 | 4,165 | 4,175 | -10 | -0.2% | 7,387 |
| 2020/02/19 | 4,190 | 4,195 | 4,170 | 4,185 | -30 | -0.7% | 9,526 |
| 2020/02/18 | 4,200 | 4,215 | 4,185 | 4,215 | +35 | +0.8% | 12,504 |
1301～
1350
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
