31,000
-60 (-0.19%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ＮＹダウ・ダブル・ブル・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 30,950 | 31,110 | 30,930 | 31,000 | -60 | -0.2% | 240 |
| 2025/08/21 | 31,020 | 31,080 | 30,970 | 31,060 | +140 | +0.5% | 482 |
| 2025/08/20 | 31,060 | 31,110 | 30,920 | 30,920 | -90 | -0.3% | 326 |
| 2025/08/19 | 31,180 | 31,180 | 31,010 | 31,010 | -150 | -0.5% | 263 |
| 2025/08/18 | 31,500 | 31,500 | 31,160 | 31,160 | -410 | -1.3% | 725 |
| 2025/08/15 | 31,300 | 31,590 | 31,270 | 31,570 | +540 | +1.7% | 1,511 |
| 2025/08/14 | 31,160 | 31,210 | 31,030 | 31,030 | +420 | +1.4% | 3,654 |
| 2025/08/13 | 30,540 | 30,660 | 30,530 | 30,610 | +380 | +1.3% | 1,142 |
| 2025/08/12 | 30,260 | 30,300 | 30,110 | 30,230 | -30 | -0.1% | 981 |
| 2025/08/08 | 30,290 | 30,290 | 30,050 | 30,260 | -180 | -0.6% | 471 |
| 2025/08/07 | 30,590 | 30,590 | 30,310 | 30,440 | -120 | -0.4% | 245 |
| 2025/08/06 | 30,390 | 30,560 | 30,290 | 30,560 | +100 | +0.3% | 226 |
| 2025/08/05 | 30,450 | 30,460 | 30,260 | 30,460 | +760 | +2.6% | 636 |
| 2025/08/04 | 29,490 | 29,870 | 29,455 | 29,700 | -490 | -1.6% | 1,450 |
| 2025/08/01 | 30,540 | 30,540 | 30,130 | 30,190 | -660 | -2.1% | 1,123 |
| 2025/07/31 | 30,760 | 31,020 | 30,730 | 30,850 | -190 | -0.6% | 832 |
| 2025/07/30 | 30,880 | 31,160 | 30,880 | 31,040 | -260 | -0.8% | 414 |
| 2025/07/29 | 31,500 | 31,500 | 31,190 | 31,300 | -290 | -0.9% | 307 |
| 2025/07/28 | 31,470 | 31,600 | 31,450 | 31,590 | +290 | +0.9% | 2,163 |
| 2025/07/25 | 31,330 | 31,340 | 31,120 | 31,300 | +30 | +0.1% | 785 |
| 2025/07/24 | 31,460 | 31,460 | 31,250 | 31,270 | +270 | +0.9% | 2,130 |
| 2025/07/23 | 30,920 | 31,000 | 30,830 | 31,000 | +310 | +1% | 635 |
| 2025/07/22 | 30,770 | 30,810 | 30,610 | 30,690 | -270 | -0.9% | 855 |
| 2025/07/18 | 30,910 | 30,960 | 30,850 | 30,960 | +530 | +1.7% | 761 |
| 2025/07/17 | 30,320 | 30,460 | 30,290 | 30,430 | +240 | +0.8% | 517 |
| 2025/07/16 | 30,460 | 30,460 | 30,080 | 30,190 | -770 | -2.5% | 867 |
| 2025/07/15 | 30,830 | 30,960 | 30,690 | 30,960 | +540 | +1.8% | 851 |
| 2025/07/14 | 30,710 | 30,710 | 30,250 | 30,420 | -420 | -1.4% | 371 |
| 2025/07/11 | 31,090 | 31,100 | 30,750 | 30,840 | +210 | +0.7% | 444 |
| 2025/07/10 | 30,760 | 30,760 | 30,630 | 30,630 | +170 | +0.6% | 191 |
| 2025/07/09 | 30,640 | 30,640 | 30,440 | 30,460 | -260 | -0.8% | 202 |
| 2025/07/08 | 30,640 | 30,830 | 30,610 | 30,720 | -390 | -1.3% | 557 |
| 2025/07/07 | 31,140 | 31,200 | 31,090 | 31,110 | ±0 | ±0% | 871 |
| 2025/07/04 | 31,250 | 31,280 | 31,110 | 31,110 | +180 | +0.6% | 1,470 |
| 2025/07/03 | 30,950 | 31,080 | 30,860 | 30,930 | -210 | -0.7% | 1,412 |
| 2025/07/02 | 30,940 | 31,140 | 30,880 | 31,140 | +900 | +3% | 3,910 |
| 2025/07/01 | 30,470 | 30,470 | 30,050 | 30,240 | -260 | -0.9% | 1,077 |
| 2025/06/30 | 30,260 | 30,500 | 30,250 | 30,500 | +680 | +2.3% | 1,944 |
| 2025/06/27 | 29,500 | 29,820 | 29,500 | 29,820 | +820 | +2.8% | 5,778 |
| 2025/06/26 | 28,950 | 29,095 | 28,915 | 29,000 | -110 | -0.4% | 645 |
| 2025/06/25 | 29,050 | 29,235 | 29,030 | 29,110 | +190 | +0.7% | 3,943 |
| 2025/06/24 | 28,650 | 28,920 | 28,605 | 28,920 | +1,020 | +3.7% | 1,786 |
| 2025/06/23 | 27,880 | 27,900 | 27,675 | 27,900 | +20 | +0.1% | 970 |
| 2025/06/20 | 27,670 | 27,920 | 27,670 | 27,880 | -10 | ±0% | 288 |
| 2025/06/19 | 27,995 | 28,195 | 27,680 | 27,890 | -255 | -0.9% | 656 |
| 2025/06/18 | 28,010 | 28,230 | 28,005 | 28,145 | -155 | -0.5% | 491 |
| 2025/06/17 | 28,410 | 28,410 | 28,055 | 28,300 | +115 | +0.4% | 424 |
| 2025/06/16 | 27,965 | 28,285 | 27,965 | 28,185 | -235 | -0.8% | 1,006 |
| 2025/06/13 | 28,680 | 28,680 | 28,130 | 28,420 | -270 | -0.9% | 1,195 |
| 2025/06/12 | 28,945 | 28,945 | 28,680 | 28,690 | -85 | -0.3% | 307 |
1～
50
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
