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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 4,560 | 4,570 | 4,555 | 4,560 | +5 | +0.1% | 13,428 |
| 2019/09/12 | 4,565 | 4,565 | 4,545 | 4,555 | -50 | -1.1% | 32,010 |
| 2019/09/11 | 4,610 | 4,615 | 4,600 | 4,605 | -15 | -0.3% | 10,264 |
| 2019/09/10 | 4,605 | 4,625 | 4,605 | 4,620 | +5 | +0.1% | 7,473 |
| 2019/09/09 | 4,620 | 4,625 | 4,610 | 4,615 | -10 | -0.2% | 5,453 |
| 2019/09/06 | 4,615 | 4,630 | 4,615 | 4,625 | -10 | -0.2% | 5,659 |
| 2019/09/05 | 4,680 | 4,695 | 4,630 | 4,635 | -70 | -1.5% | 14,041 |
| 2019/09/04 | 4,730 | 4,740 | 4,705 | 4,705 | -15 | -0.3% | 5,641 |
| 2019/09/03 | 4,720 | 4,730 | 4,715 | 4,720 | +10 | +0.2% | 4,694 |
| 2019/09/02 | 4,710 | 4,715 | 4,690 | 4,710 | +35 | +0.7% | 7,055 |
| 2019/08/30 | 4,695 | 4,695 | 4,675 | 4,675 | -70 | -1.5% | 22,425 |
| 2019/08/29 | 4,750 | 4,760 | 4,745 | 4,745 | -35 | -0.7% | 7,202 |
| 2019/08/28 | 4,770 | 4,790 | 4,770 | 4,780 | +10 | +0.2% | 5,103 |
| 2019/08/27 | 4,765 | 4,775 | 4,755 | 4,770 | -65 | -1.3% | 24,214 |
| 2019/08/26 | 4,825 | 4,845 | 4,805 | 4,835 | +145 | +3.1% | 37,723 |
| 2019/08/23 | 4,710 | 4,715 | 4,690 | 4,690 | -30 | -0.6% | 8,170 |
| 2019/08/22 | 4,715 | 4,725 | 4,700 | 4,720 | -30 | -0.6% | 10,096 |
| 2019/08/21 | 4,755 | 4,760 | 4,740 | 4,750 | +30 | +0.6% | 4,299 |
| 2019/08/20 | 4,740 | 4,745 | 4,720 | 4,720 | -25 | -0.5% | 7,450 |
| 2019/08/19 | 4,745 | 4,755 | 4,730 | 4,745 | -50 | -1% | 7,925 |
| 2019/08/16 | 4,830 | 4,830 | 4,785 | 4,795 | -25 | -0.5% | 11,282 |
| 2019/08/15 | 4,825 | 4,835 | 4,810 | 4,820 | +110 | +2.3% | 45,998 |
| 2019/08/14 | 4,685 | 4,715 | 4,685 | 4,710 | -60 | -1.3% | 13,727 |
| 2019/08/13 | 4,795 | 4,795 | 4,765 | 4,770 | +50 | +1.1% | 8,760 |
| 2019/08/09 | 4,695 | 4,720 | 4,695 | 4,720 | -25 | -0.5% | 12,585 |
| 2019/08/08 | 4,780 | 4,780 | 4,735 | 4,745 | -20 | -0.4% | 9,912 |
| 2019/08/07 | 4,775 | 4,795 | 4,760 | 4,765 | -40 | -0.8% | 20,796 |
| 2019/08/06 | 4,890 | 4,930 | 4,755 | 4,805 | +85 | +1.8% | 102,987 |
| 2019/08/05 | 4,695 | 4,755 | 4,680 | 4,720 | +30 | +0.6% | 42,756 |
| 2019/08/02 | 4,675 | 4,700 | 4,655 | 4,690 | +60 | +1.3% | 32,095 |
| 2019/08/01 | 4,655 | 4,655 | 4,610 | 4,630 | +45 | +1% | 30,356 |
| 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 |
1451～
1500
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
