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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,585 | 2,589 | 2,570 | 2,574 | +6 | +0.2% | 7,548 |
| 2024/03/18 | 2,569 | 2,578 | 2,568 | 2,568 | +5 | +0.2% | 5,164 |
| 2024/03/15 | 2,562 | 2,569 | 2,561 | 2,563 | +18 | +0.7% | 5,938 |
| 2024/03/14 | 2,560 | 2,560 | 2,545 | 2,545 | -4 | -0.2% | 7,637 |
| 2024/03/13 | 2,549 | 2,560 | 2,548 | 2,549 | -11 | -0.4% | 14,349 |
| 2024/03/12 | 2,569 | 2,570 | 2,560 | 2,560 | -25 | -1% | 6,423 |
| 2024/03/11 | 2,577 | 2,585 | 2,565 | 2,585 | +21 | +0.8% | 12,695 |
| 2024/03/08 | 2,575 | 2,575 | 2,561 | 2,564 | -9 | -0.3% | 6,640 |
| 2024/03/07 | 2,571 | 2,579 | 2,570 | 2,573 | -3 | -0.1% | 8,194 |
| 2024/03/06 | 2,578 | 2,580 | 2,576 | 2,576 | +19 | +0.7% | 9,807 |
| 2024/03/05 | 2,555 | 2,564 | 2,553 | 2,557 | +6 | +0.2% | 3,977 |
| 2024/03/04 | 2,546 | 2,560 | 2,546 | 2,551 | -3 | -0.1% | 9,029 |
| 2024/03/01 | 2,561 | 2,563 | 2,551 | 2,554 | -7 | -0.3% | 5,496 |
| 2024/02/29 | 2,568 | 2,569 | 2,561 | 2,561 | ±0 | ±0% | 3,919 |
| 2024/02/28 | 2,563 | 2,563 | 2,558 | 2,561 | +4 | +0.2% | 2,133 |
| 2024/02/27 | 2,551 | 2,559 | 2,551 | 2,557 | +5 | +0.2% | 3,071 |
| 2024/02/26 | 2,550 | 2,556 | 2,545 | 2,552 | -22 | -0.9% | 10,623 |
| 2024/02/22 | 2,574 | 2,580 | 2,574 | 2,574 | -9 | -0.3% | 9,176 |
| 2024/02/21 | 2,591 | 2,591 | 2,575 | 2,583 | +2 | +0.1% | 4,645 |
| 2024/02/20 | 2,575 | 2,590 | 2,574 | 2,581 | +7 | +0.3% | 7,809 |
| 2024/02/19 | 2,574 | 2,582 | 2,574 | 2,574 | ±0 | ±0% | 4,790 |
| 2024/02/16 | 2,574 | 2,579 | 2,567 | 2,574 | -17 | -0.7% | 14,505 |
| 2024/02/15 | 2,600 | 2,600 | 2,587 | 2,591 | -12 | -0.5% | 9,253 |
| 2024/02/14 | 2,603 | 2,613 | 2,603 | 2,603 | +22 | +0.9% | 16,450 |
| 2024/02/13 | 2,581 | 2,597 | 2,581 | 2,581 | -2 | -0.1% | 10,743 |
| 2024/02/09 | 2,593 | 2,594 | 2,583 | 2,583 | -11 | -0.4% | 9,870 |
| 2024/02/08 | 2,601 | 2,601 | 2,594 | 2,594 | -19 | -0.7% | 15,208 |
| 2024/02/07 | 2,614 | 2,614 | 2,600 | 2,613 | -2 | -0.1% | 5,754 |
| 2024/02/06 | 2,626 | 2,626 | 2,610 | 2,615 | +8 | +0.3% | 8,285 |
| 2024/02/05 | 2,598 | 2,608 | 2,597 | 2,607 | +5 | +0.2% | 8,938 |
| 2024/02/02 | 2,611 | 2,611 | 2,602 | 2,602 | -22 | -0.8% | 12,730 |
| 2024/02/01 | 2,622 | 2,624 | 2,610 | 2,624 | +21 | +0.8% | 13,935 |
| 2024/01/31 | 2,607 | 2,607 | 2,601 | 2,603 | -5 | -0.2% | 11,674 |
| 2024/01/30 | 2,608 | 2,611 | 2,604 | 2,608 | -6 | -0.2% | 11,496 |
| 2024/01/29 | 2,627 | 2,627 | 2,614 | 2,614 | -12 | -0.5% | 8,577 |
| 2024/01/26 | 2,628 | 2,628 | 2,616 | 2,626 | +8 | +0.3% | 8,411 |
| 2024/01/25 | 2,634 | 2,634 | 2,618 | 2,618 | +2 | +0.1% | 5,414 |
| 2024/01/24 | 2,619 | 2,619 | 2,616 | 2,616 | +5 | +0.2% | 6,643 |
| 2024/01/23 | 2,610 | 2,612 | 2,608 | 2,611 | -3 | -0.1% | 13,775 |
| 2024/01/22 | 2,622 | 2,633 | 2,612 | 2,614 | -48 | -1.8% | 37,542 |
| 2024/01/19 | 2,651 | 2,672 | 2,650 | 2,662 | -20 | -0.7% | 27,218 |
| 2024/01/18 | 2,685 | 2,686 | 2,678 | 2,682 | -2 | -0.1% | 22,054 |
| 2024/01/17 | 2,677 | 2,684 | 2,670 | 2,684 | +17 | +0.6% | 22,421 |
| 2024/01/16 | 2,656 | 2,682 | 2,655 | 2,667 | +6 | +0.2% | 13,158 |
| 2024/01/15 | 2,656 | 2,670 | 2,656 | 2,661 | -2 | -0.1% | 10,816 |
| 2024/01/12 | 2,660 | 2,666 | 2,649 | 2,663 | +6 | +0.2% | 9,506 |
| 2024/01/11 | 2,661 | 2,662 | 2,648 | 2,657 | -16 | -0.6% | 11,305 |
| 2024/01/10 | 2,653 | 2,679 | 2,653 | 2,673 | +3 | +0.1% | 9,734 |
| 2024/01/09 | 2,667 | 2,670 | 2,660 | 2,670 | -10 | -0.4% | 18,767 |
| 2024/01/05 | 2,678 | 2,680 | 2,672 | 2,680 | -2 | -0.1% | 12,129 |
351～
400
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
