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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 4,395 | 4,410 | 4,380 | 4,405 | -5 | -0.1% | 7,672 |
| 2019/11/28 | 4,405 | 4,410 | 4,395 | 4,410 | +20 | +0.5% | 7,507 |
| 2019/11/27 | 4,395 | 4,400 | 4,390 | 4,390 | -20 | -0.5% | 5,472 |
| 2019/11/26 | 4,410 | 4,415 | 4,395 | 4,410 | -15 | -0.3% | 16,127 |
| 2019/11/25 | 4,430 | 4,430 | 4,415 | 4,425 | -25 | -0.6% | 7,154 |
| 2019/11/22 | 4,460 | 4,460 | 4,440 | 4,450 | ±0 | ±0% | 4,846 |
| 2019/11/21 | 4,450 | 4,465 | 4,445 | 4,450 | +15 | +0.3% | 12,460 |
| 2019/11/20 | 4,435 | 4,445 | 4,425 | 4,435 | +20 | +0.5% | 11,641 |
| 2019/11/19 | 4,425 | 4,425 | 4,410 | 4,415 | -10 | -0.2% | 21,046 |
| 2019/11/18 | 4,430 | 4,435 | 4,420 | 4,425 | -20 | -0.4% | 10,815 |
| 2019/11/15 | 4,460 | 4,465 | 4,435 | 4,445 | -20 | -0.4% | 19,742 |
| 2019/11/14 | 4,460 | 4,470 | 4,455 | 4,465 | -25 | -0.6% | 19,079 |
| 2019/11/13 | 4,475 | 4,490 | 4,475 | 4,490 | +30 | +0.7% | 7,070 |
| 2019/11/12 | 4,470 | 4,485 | 4,460 | 4,460 | -35 | -0.8% | 5,247 |
| 2019/11/11 | 4,470 | 4,495 | 4,470 | 4,495 | +15 | +0.3% | 5,352 |
| 2019/11/08 | 4,470 | 4,490 | 4,455 | 4,480 | -35 | -0.8% | 15,991 |
| 2019/11/07 | 4,515 | 4,515 | 4,505 | 4,515 | +5 | +0.1% | 5,383 |
| 2019/11/06 | 4,515 | 4,515 | 4,495 | 4,510 | +5 | +0.1% | 4,918 |
| 2019/11/05 | 4,500 | 4,510 | 4,490 | 4,505 | -60 | -1.3% | 18,022 |
| 2019/11/01 | 4,585 | 4,585 | 4,560 | 4,565 | +15 | +0.3% | 2,921 |
| 2019/10/31 | 4,550 | 4,555 | 4,540 | 4,550 | -25 | -0.5% | 8,099 |
| 2019/10/30 | 4,565 | 4,575 | 4,555 | 4,575 | +10 | +0.2% | 1,808 |
| 2019/10/29 | 4,550 | 4,565 | 4,550 | 4,565 | -10 | -0.2% | 6,057 |
| 2019/10/28 | 4,575 | 4,580 | 4,570 | 4,575 | -25 | -0.5% | 10,357 |
| 2019/10/25 | 4,620 | 4,620 | 4,600 | 4,600 | -5 | -0.1% | 2,799 |
| 2019/10/24 | 4,600 | 4,610 | 4,590 | 4,605 | -15 | -0.3% | 5,293 |
| 2019/10/23 | 4,620 | 4,630 | 4,615 | 4,620 | +10 | +0.2% | 5,601 |
| 2019/10/21 | 4,615 | 4,615 | 4,590 | 4,610 | +20 | +0.4% | 4,531 |
| 2019/10/18 | 4,580 | 4,590 | 4,570 | 4,590 | -5 | -0.1% | 7,022 |
| 2019/10/17 | 4,610 | 4,610 | 4,585 | 4,595 | +5 | +0.1% | 4,302 |
| 2019/10/16 | 4,570 | 4,590 | 4,570 | 4,590 | -20 | -0.4% | 28,143 |
| 2019/10/15 | 4,620 | 4,620 | 4,600 | 4,610 | -40 | -0.9% | 8,139 |
| 2019/10/11 | 4,665 | 4,670 | 4,640 | 4,650 | -55 | -1.2% | 7,959 |
| 2019/10/10 | 4,735 | 4,735 | 4,685 | 4,705 | -15 | -0.3% | 11,766 |
| 2019/10/09 | 4,710 | 4,720 | 4,700 | 4,720 | +55 | +1.2% | 10,388 |
| 2019/10/08 | 4,675 | 4,680 | 4,650 | 4,665 | -10 | -0.2% | 8,522 |
| 2019/10/07 | 4,660 | 4,690 | 4,655 | 4,675 | -30 | -0.6% | 15,944 |
| 2019/10/04 | 4,700 | 4,720 | 4,695 | 4,705 | -30 | -0.6% | 16,510 |
| 2019/10/03 | 4,710 | 4,740 | 4,695 | 4,735 | +85 | +1.8% | 33,470 |
| 2019/10/02 | 4,650 | 4,660 | 4,635 | 4,650 | +70 | +1.5% | 7,901 |
| 2019/10/01 | 4,590 | 4,610 | 4,580 | 4,580 | -35 | -0.8% | 3,409 |
| 2019/09/30 | 4,620 | 4,620 | 4,600 | 4,615 | +5 | +0.1% | 5,635 |
| 2019/09/27 | 4,615 | 4,620 | 4,600 | 4,610 | ±0 | ±0% | 8,378 |
| 2019/09/26 | 4,600 | 4,610 | 4,580 | 4,610 | ±0 | ±0% | 10,525 |
| 2019/09/25 | 4,610 | 4,615 | 4,600 | 4,610 | +25 | +0.5% | 9,412 |
| 2019/09/24 | 4,590 | 4,590 | 4,575 | 4,585 | +5 | +0.1% | 2,778 |
| 2019/09/20 | 4,580 | 4,585 | 4,575 | 4,580 | -5 | -0.1% | 5,799 |
| 2019/09/19 | 4,570 | 4,590 | 4,565 | 4,585 | ±0 | ±0% | 5,601 |
| 2019/09/18 | 4,575 | 4,590 | 4,570 | 4,585 | +5 | +0.1% | 4,090 |
| 2019/09/17 | 4,585 | 4,585 | 4,555 | 4,580 | +20 | +0.4% | 6,332 |
1401～
1450
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
