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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/03/11 | 4,910 | 4,940 | 4,905 | 4,925 | -20 | -0.4% | 15,591 |
| 2019/03/08 | 4,935 | 4,945 | 4,905 | 4,945 | +65 | +1.3% | 17,892 |
| 2019/03/07 | 4,900 | 4,910 | 4,875 | 4,880 | ±0 | ±0% | 16,789 |
| 2019/03/06 | 4,860 | 4,880 | 4,855 | 4,880 | +30 | +0.6% | 12,514 |
| 2019/03/05 | 4,860 | 4,860 | 4,745 | 4,850 | +45 | +0.9% | 24,465 |
| 2019/03/04 | 4,800 | 4,810 | 4,790 | 4,805 | -25 | -0.5% | 10,009 |
| 2019/03/01 | 4,850 | 4,870 | 4,820 | 4,830 | -15 | -0.3% | 26,624 |
| 2019/02/28 | 4,835 | 4,850 | 4,830 | 4,845 | +20 | +0.4% | 12,937 |
| 2019/02/27 | 4,820 | 4,830 | 4,820 | 4,825 | -5 | -0.1% | 8,473 |
| 2019/02/26 | 4,815 | 4,840 | 4,805 | 4,830 | +20 | +0.4% | 13,541 |
| 2019/02/25 | 4,815 | 4,820 | 4,805 | 4,810 | -55 | -1.1% | 10,361 |
| 2019/02/22 | 4,865 | 4,870 | 4,855 | 4,865 | +40 | +0.8% | 13,370 |
| 2019/02/21 | 4,845 | 4,850 | 4,815 | 4,825 | -40 | -0.8% | 22,199 |
| 2019/02/20 | 4,860 | 4,865 | 4,850 | 4,865 | +5 | +0.1% | 15,187 |
| 2019/02/19 | 4,850 | 4,860 | 4,850 | 4,860 | +5 | +0.1% | 15,002 |
| 2019/02/18 | 4,855 | 4,860 | 4,845 | 4,855 | -115 | -2.3% | 18,825 |
| 2019/02/15 | 4,945 | 4,970 | 4,930 | 4,970 | +50 | +1% | 12,773 |
| 2019/02/14 | 4,925 | 4,925 | 4,905 | 4,920 | +10 | +0.2% | 8,065 |
| 2019/02/13 | 4,935 | 4,940 | 4,900 | 4,910 | -80 | -1.6% | 17,141 |
| 2019/02/12 | 5,030 | 5,040 | 4,975 | 4,990 | -40 | -0.8% | 9,319 |
| 2019/02/08 | 5,030 | 5,060 | 5,000 | 5,030 | +60 | +1.2% | 28,515 |
| 2019/02/07 | 4,970 | 4,980 | 4,960 | 4,970 | +5 | +0.1% | 10,842 |
| 2019/02/06 | 4,975 | 4,975 | 4,960 | 4,965 | -45 | -0.9% | 12,652 |
| 2019/02/05 | 5,000 | 5,010 | 4,995 | 5,010 | -30 | -0.6% | 11,289 |
| 2019/02/04 | 5,030 | 5,040 | 5,000 | 5,040 | +10 | +0.2% | 6,387 |
1551～
1600
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
