2,327
+10 (+0.43%)
株価：2025/07/09 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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 4,610 | 4,610 | 4,585 | 4,585 | -5 | -0.1% | 12,961 |
| 2019/07/30 | 4,595 | 4,600 | 4,585 | 4,590 | -20 | -0.4% | 3,485 |
| 2019/07/29 | 4,600 | 4,610 | 4,585 | 4,610 | -5 | -0.1% | 16,673 |
| 2019/07/26 | 4,615 | 4,630 | 4,610 | 4,615 | +30 | +0.7% | 10,640 |
| 2019/07/25 | 4,600 | 4,600 | 4,585 | 4,585 | ±0 | ±0% | 6,625 |
| 2019/07/24 | 4,585 | 4,590 | 4,580 | 4,585 | -25 | -0.5% | 11,780 |
| 2019/07/23 | 4,620 | 4,620 | 4,595 | 4,610 | -20 | -0.4% | 5,833 |
| 2019/07/22 | 4,655 | 4,655 | 4,615 | 4,630 | +30 | +0.7% | 6,119 |
| 2019/07/19 | 4,635 | 4,635 | 4,600 | 4,600 | -60 | -1.3% | 12,026 |
| 2019/07/18 | 4,615 | 4,660 | 4,610 | 4,660 | +75 | +1.6% | 33,488 |
| 2019/07/17 | 4,590 | 4,595 | 4,580 | 4,585 | +5 | +0.1% | 10,694 |
| 2019/07/16 | 4,580 | 4,580 | 4,560 | 4,580 | -20 | -0.4% | 21,833 |
| 2019/07/12 | 4,610 | 4,610 | 4,600 | 4,600 | -40 | -0.9% | 27,899 |
| 2019/07/11 | 4,650 | 4,650 | 4,630 | 4,640 | -25 | -0.5% | 9,052 |
| 2019/07/10 | 4,655 | 4,670 | 4,650 | 4,665 | -15 | -0.3% | 6,929 |
| 2019/07/09 | 4,675 | 4,690 | 4,660 | 4,680 | +10 | +0.2% | 6,196 |
| 2019/07/08 | 4,655 | 4,670 | 4,640 | 4,670 | +35 | +0.8% | 9,436 |
| 2019/07/05 | 4,635 | 4,635 | 4,625 | 4,635 | ±0 | ±0% | 8,956 |
| 2019/07/04 | 4,610 | 4,640 | 4,610 | 4,635 | -20 | -0.4% | 13,627 |
| 2019/07/03 | 4,660 | 4,660 | 4,645 | 4,655 | -5 | -0.1% | 9,210 |
| 2019/07/02 | 4,660 | 4,665 | 4,645 | 4,660 | +30 | +0.6% | 13,066 |
| 2019/07/01 | 4,625 | 4,655 | 4,625 | 4,630 | -70 | -1.5% | 44,563 |
| 2019/06/28 | 4,695 | 4,705 | 4,685 | 4,700 | +10 | +0.2% | 3,770 |
| 2019/06/27 | 4,720 | 4,720 | 4,685 | 4,690 | -25 | -0.5% | 6,898 |
| 2019/06/26 | 4,735 | 4,735 | 4,700 | 4,715 | +30 | +0.6% | 17,989 |
| 2019/06/25 | 4,675 | 4,695 | 4,665 | 4,685 | +15 | +0.3% | 17,613 |
| 2019/06/24 | 4,695 | 4,700 | 4,670 | 4,670 | -15 | -0.3% | 20,473 |
| 2019/06/21 | 4,670 | 4,695 | 4,660 | 4,685 | -15 | -0.3% | 35,864 |
| 2019/06/20 | 4,695 | 4,710 | 4,690 | 4,700 | -15 | -0.3% | 25,810 |
| 2019/06/19 | 4,715 | 4,715 | 4,700 | 4,715 | -70 | -1.5% | 38,345 |
| 2019/06/18 | 4,775 | 4,785 | 4,765 | 4,785 | +10 | +0.2% | 8,128 |
| 2019/06/17 | 4,770 | 4,775 | 4,755 | 4,775 | +10 | +0.2% | 5,230 |
| 2019/06/14 | 4,780 | 4,785 | 4,765 | 4,765 | -45 | -0.9% | 10,216 |
| 2019/06/13 | 4,810 | 4,820 | 4,770 | 4,810 | ±0 | ±0% | 13,716 |
| 2019/06/12 | 4,795 | 4,810 | 4,780 | 4,810 | +35 | +0.7% | 7,241 |
| 2019/06/11 | 4,795 | 4,795 | 4,770 | 4,775 | -5 | -0.1% | 6,271 |
| 2019/06/10 | 4,785 | 4,795 | 4,780 | 4,780 | -65 | -1.3% | 9,323 |
| 2019/06/07 | 4,850 | 4,850 | 4,835 | 4,845 | -40 | -0.8% | 7,054 |
| 2019/06/06 | 4,875 | 4,885 | 4,865 | 4,885 | +5 | +0.1% | 5,005 |
| 2019/06/05 | 4,865 | 4,895 | 4,865 | 4,880 | -100 | -2% | 13,492 |
| 2019/06/04 | 4,985 | 5,010 | 4,980 | 4,980 | -50 | -1% | 8,685 |
| 2019/06/03 | 5,030 | 5,040 | 5,020 | 5,030 | +50 | +1% | 16,221 |
| 2019/05/31 | 4,965 | 4,985 | 4,945 | 4,980 | +50 | +1% | 16,219 |
| 2019/05/30 | 4,940 | 4,960 | 4,930 | 4,930 | +15 | +0.3% | 11,014 |
| 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 |
1451～
1500
件表示中 / 1785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
