2,285
+11 (+0.48%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,180 | 4,180 | 4,170 | 4,180 | +5 | +0.1% | 5,915 |
| 2020/02/14 | 4,170 | 4,185 | 4,165 | 4,175 | ±0 | ±0% | 4,820 |
| 2020/02/13 | 4,170 | 4,185 | 4,170 | 4,175 | -20 | -0.5% | 6,987 |
| 2020/02/12 | 4,180 | 4,195 | 4,175 | 4,195 | -15 | -0.4% | 3,794 |
| 2020/02/10 | 4,225 | 4,230 | 4,200 | 4,210 | +5 | +0.1% | 8,648 |
| 2020/02/07 | 4,180 | 4,205 | 4,170 | 4,205 | +45 | +1.1% | 7,177 |
| 2020/02/06 | 4,200 | 4,210 | 4,160 | 4,160 | -105 | -2.5% | 20,762 |
| 2020/02/05 | 4,260 | 4,270 | 4,255 | 4,265 | -20 | -0.5% | 7,478 |
| 2020/02/04 | 4,315 | 4,340 | 4,280 | 4,285 | -25 | -0.6% | 9,988 |
| 2020/02/03 | 4,345 | 4,345 | 4,305 | 4,310 | +55 | +1.3% | 20,099 |
| 2020/01/31 | 4,255 | 4,280 | 4,240 | 4,255 | -65 | -1.5% | 17,353 |
| 2020/01/30 | 4,270 | 4,325 | 4,270 | 4,320 | +45 | +1.1% | 17,904 |
| 2020/01/29 | 4,285 | 4,300 | 4,265 | 4,275 | -10 | -0.2% | 5,610 |
| 2020/01/28 | 4,320 | 4,320 | 4,285 | 4,285 | -5 | -0.1% | 11,178 |
| 2020/01/27 | 4,290 | 4,305 | 4,270 | 4,290 | +65 | +1.5% | 11,512 |
| 2020/01/24 | 4,220 | 4,235 | 4,220 | 4,225 | -15 | -0.4% | 7,924 |
| 2020/01/23 | 4,230 | 4,240 | 4,230 | 4,240 | +25 | +0.6% | 9,993 |
| 2020/01/22 | 4,230 | 4,230 | 4,205 | 4,215 | -10 | -0.2% | 3,530 |
| 2020/01/21 | 4,200 | 4,225 | 4,200 | 4,225 | +25 | +0.6% | 5,854 |
| 2020/01/20 | 4,195 | 4,210 | 4,195 | 4,200 | -10 | -0.2% | 2,886 |
| 2020/01/17 | 4,205 | 4,210 | 4,195 | 4,210 | -35 | -0.8% | 14,545 |
| 2020/01/16 | 4,245 | 4,245 | 4,240 | 4,245 | -20 | -0.5% | 7,366 |
| 2020/01/15 | 4,270 | 4,270 | 4,250 | 4,265 | +15 | +0.4% | 1,714 |
| 2020/01/14 | 4,245 | 4,265 | 4,245 | 4,250 | ±0 | ±0% | 8,879 |
| 2020/01/10 | 4,255 | 4,260 | 4,250 | 4,250 | -20 | -0.5% | 9,569 |
| 2020/01/09 | 4,280 | 4,290 | 4,265 | 4,270 | -65 | -1.5% | 15,615 |
| 2020/01/08 | 4,345 | 4,380 | 4,325 | 4,335 | +35 | +0.8% | 28,220 |
| 2020/01/07 | 4,305 | 4,320 | 4,290 | 4,300 | -35 | -0.8% | 13,368 |
| 2020/01/06 | 4,335 | 4,345 | 4,325 | 4,335 | +20 | +0.5% | 22,490 |
| 2019/12/30 | 4,315 | 4,320 | 4,310 | 4,315 | ±0 | ±0% | 7,432 |
| 2019/12/27 | 4,315 | 4,315 | 4,300 | 4,315 | +5 | +0.1% | 4,554 |
| 2019/12/26 | 4,325 | 4,325 | 4,305 | 4,310 | -10 | -0.2% | 11,183 |
| 2019/12/25 | 4,325 | 4,330 | 4,310 | 4,320 | +5 | +0.1% | 11,977 |
| 2019/12/24 | 4,315 | 4,325 | 4,310 | 4,315 | ±0 | ±0% | 7,785 |
| 2019/12/23 | 4,335 | 4,335 | 4,315 | 4,315 | -35 | -0.8% | 37,481 |
| 2019/12/20 | 4,325 | 4,350 | 4,325 | 4,350 | ±0 | ±0% | 10,065 |
| 2019/12/19 | 4,355 | 4,355 | 4,340 | 4,350 | +5 | +0.1% | 3,925 |
| 2019/12/18 | 4,340 | 4,350 | 4,340 | 4,345 | ±0 | ±0% | 8,878 |
| 2019/12/17 | 4,345 | 4,355 | 4,340 | 4,345 | -10 | -0.2% | 10,218 |
| 2019/12/16 | 4,360 | 4,370 | 4,350 | 4,355 | +5 | +0.1% | 5,523 |
| 2019/12/13 | 4,370 | 4,370 | 4,340 | 4,350 | -50 | -1.1% | 20,308 |
| 2019/12/12 | 4,400 | 4,405 | 4,390 | 4,400 | -5 | -0.1% | 2,732 |
| 2019/12/11 | 4,410 | 4,410 | 4,400 | 4,405 | +5 | +0.1% | 1,823 |
| 2019/12/10 | 4,400 | 4,410 | 4,395 | 4,400 | ±0 | ±0% | 7,437 |
| 2019/12/09 | 4,395 | 4,405 | 4,390 | 4,400 | -45 | -1% | 7,352 |
| 2019/12/06 | 4,440 | 4,445 | 4,435 | 4,445 | -5 | -0.1% | 3,411 |
| 2019/12/05 | 4,455 | 4,460 | 4,435 | 4,450 | -25 | -0.6% | 20,724 |
| 2019/12/04 | 4,470 | 4,485 | 4,460 | 4,475 | +45 | +1% | 13,449 |
| 2019/12/03 | 4,430 | 4,440 | 4,425 | 4,430 | +45 | +1% | 8,840 |
| 2019/12/02 | 4,400 | 4,400 | 4,375 | 4,385 | -20 | -0.5% | 8,125 |
1351～
1400
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
