2,469
-7 (-0.28%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2019/05/29 | 4,890 | 4,925 | 4,890 | 4,915 | +80 | +1.7% | 12,222 |
| 2019/05/28 | 4,850 | 4,850 | 4,830 | 4,835 | -15 | -0.3% | 1,233 |
| 2019/05/27 | 4,860 | 4,860 | 4,840 | 4,850 | -10 | -0.2% | 3,318 |
| 2019/05/24 | 4,875 | 4,885 | 4,855 | 4,860 | +20 | +0.4% | 5,284 |
| 2019/05/23 | 4,830 | 4,845 | 4,825 | 4,840 | +35 | +0.7% | 2,165 |
| 2019/05/22 | 4,800 | 4,820 | 4,795 | 4,805 | -10 | -0.2% | 4,043 |
| 2019/05/21 | 4,835 | 4,835 | 4,815 | 4,815 | +5 | +0.1% | 978 |
| 2019/05/20 | 4,820 | 4,825 | 4,800 | 4,810 | -10 | -0.2% | 734 |
| 2019/05/17 | 4,800 | 4,830 | 4,795 | 4,820 | -30 | -0.6% | 7,016 |
| 2019/05/16 | 4,845 | 4,875 | 4,845 | 4,850 | ±0 | ±0% | 5,505 |
| 2019/05/15 | 4,865 | 4,885 | 4,850 | 4,850 | -40 | -0.8% | 6,745 |
| 2019/05/14 | 4,940 | 4,945 | 4,885 | 4,890 | +35 | +0.7% | 18,154 |
| 2019/05/13 | 4,835 | 4,865 | 4,835 | 4,855 | +15 | +0.3% | 9,136 |
| 2019/05/10 | 4,845 | 4,855 | 4,800 | 4,840 | +15 | +0.3% | 12,575 |
| 2019/05/09 | 4,820 | 4,835 | 4,810 | 4,825 | +5 | +0.1% | 9,375 |
| 2019/05/08 | 4,820 | 4,820 | 4,790 | 4,820 | +60 | +1.3% | 14,645 |
| 2019/05/07 | 4,735 | 4,765 | 4,735 | 4,760 | +50 | +1.1% | 6,395 |
| 2019/04/26 | 4,735 | 4,745 | 4,710 | 4,710 | -10 | -0.2% | 5,706 |
| 2019/04/25 | 4,720 | 4,725 | 4,710 | 4,720 | +10 | +0.2% | 4,020 |
| 2019/04/24 | 4,705 | 4,720 | 4,705 | 4,710 | -20 | -0.4% | 6,445 |
| 2019/04/23 | 4,730 | 4,740 | 4,725 | 4,730 | +5 | +0.1% | 4,196 |
| 2019/04/22 | 4,725 | 4,730 | 4,710 | 4,725 | ±0 | ±0% | 3,587 |
| 2019/04/19 | 4,720 | 4,730 | 4,720 | 4,725 | -40 | -0.8% | 3,642 |
| 2019/04/18 | 4,745 | 4,765 | 4,735 | 4,765 | +20 | +0.4% | 1,618 |
| 2019/04/17 | 4,735 | 4,750 | 4,735 | 4,745 | ±0 | ±0% | 2,436 |
| 2019/04/16 | 4,755 | 4,755 | 4,740 | 4,745 | +5 | +0.1% | 2,088 |
| 2019/04/15 | 4,735 | 4,745 | 4,730 | 4,740 | -50 | -1% | 6,159 |
| 2019/04/12 | 4,795 | 4,800 | 4,780 | 4,790 | -10 | -0.2% | 4,460 |
| 2019/04/11 | 4,770 | 4,800 | 4,770 | 4,800 | +5 | +0.1% | 6,347 |
| 2019/04/10 | 4,800 | 4,800 | 4,785 | 4,795 | +20 | +0.4% | 5,124 |
| 2019/04/09 | 4,770 | 4,775 | 4,755 | 4,775 | +10 | +0.2% | 2,656 |
| 2019/04/08 | 4,740 | 4,770 | 4,740 | 4,765 | +15 | +0.3% | 6,314 |
| 2019/04/05 | 4,755 | 4,755 | 4,740 | 4,750 | -25 | -0.5% | 11,413 |
| 2019/04/04 | 4,760 | 4,780 | 4,755 | 4,775 | +20 | +0.4% | 4,771 |
| 2019/04/03 | 4,775 | 4,780 | 4,750 | 4,755 | -30 | -0.6% | 14,358 |
| 2019/04/02 | 4,755 | 4,790 | 4,755 | 4,785 | -5 | -0.1% | 7,017 |
| 2019/04/01 | 4,785 | 4,800 | 4,770 | 4,790 | -45 | -0.9% | 8,246 |
| 2019/03/29 | 4,840 | 4,840 | 4,830 | 4,835 | -40 | -0.8% | 9,683 |
| 2019/03/28 | 4,865 | 4,885 | 4,865 | 4,875 | +10 | +0.2% | 4,390 |
| 2019/03/27 | 4,860 | 4,870 | 4,850 | 4,865 | -5 | -0.1% | 4,593 |
| 2019/03/26 | 4,880 | 4,885 | 4,850 | 4,870 | -20 | -0.4% | 11,135 |
| 2019/03/25 | 4,895 | 4,920 | 4,885 | 4,890 | +70 | +1.5% | 21,387 |
| 2019/03/22 | 4,815 | 4,830 | 4,810 | 4,820 | -30 | -0.6% | 5,126 |
| 2019/03/20 | 4,845 | 4,850 | 4,840 | 4,850 | +15 | +0.3% | 2,149 |
| 2019/03/19 | 4,820 | 4,850 | 4,810 | 4,835 | +10 | +0.2% | 6,308 |
| 2019/03/18 | 4,820 | 4,830 | 4,820 | 4,825 | -25 | -0.5% | 3,295 |
| 2019/03/15 | 4,870 | 4,870 | 4,835 | 4,850 | -20 | -0.4% | 3,286 |
| 2019/03/14 | 4,840 | 4,870 | 4,840 | 4,870 | -10 | -0.2% | 2,828 |
| 2019/03/13 | 4,875 | 4,900 | 4,875 | 4,880 | +40 | +0.8% | 4,912 |
| 2019/03/12 | 4,855 | 4,860 | 4,835 | 4,840 | -85 | -1.7% | 14,592 |
1451～
1500
件表示中 / 1741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
