32,690
+230 (+0.71%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 32,300 | 32,720 | 32,200 | 32,690 | +230 | +0.7% | 771 |
| 2024/11/20 | 32,600 | 32,670 | 32,360 | 32,460 | -110 | -0.3% | 1,448 |
| 2024/11/19 | 32,280 | 32,650 | 32,280 | 32,570 | +150 | +0.5% | 375 |
| 2024/11/18 | 32,230 | 32,420 | 32,230 | 32,420 | -190 | -0.6% | 620 |
| 2024/11/15 | 33,050 | 33,050 | 32,610 | 32,610 | -450 | -1.4% | 523 |
| 2024/11/14 | 33,180 | 33,290 | 33,060 | 33,060 | +60 | +0.2% | 631 |
| 2024/11/13 | 33,030 | 33,550 | 33,000 | 33,000 | -550 | -1.6% | 1,059 |
| 2024/11/12 | 33,550 | 33,610 | 33,490 | 33,550 | +240 | +0.7% | 2,724 |
| 2024/11/11 | 33,230 | 33,310 | 33,180 | 33,310 | +330 | +1% | 4,481 |
| 2024/11/08 | 33,120 | 33,130 | 32,760 | 32,980 | +30 | +0.1% | 1,280 |
| 2024/11/07 | 33,300 | 33,460 | 32,770 | 32,950 | +970 | +3% | 8,820 |
| 2024/11/06 | 31,190 | 31,980 | 30,910 | 31,980 | +1,470 | +4.8% | 3,004 |
| 2024/11/05 | 30,540 | 30,600 | 30,350 | 30,510 | +160 | +0.5% | 900 |
| 2024/11/01 | 30,290 | 30,610 | 30,170 | 30,350 | -540 | -1.7% | 1,676 |
| 2024/10/31 | 31,020 | 31,120 | 30,760 | 30,890 | -410 | -1.3% | 1,192 |
| 2024/10/30 | 31,370 | 31,450 | 31,270 | 31,300 | -200 | -0.6% | 3,273 |
| 2024/10/29 | 31,500 | 31,500 | 31,380 | 31,500 | +150 | +0.5% | 254 |
| 2024/10/28 | 31,320 | 31,440 | 31,310 | 31,350 | -200 | -0.6% | 2,323 |
| 2024/10/25 | 31,580 | 31,580 | 31,410 | 31,550 | -130 | -0.4% | 351 |
| 2024/10/24 | 31,370 | 31,720 | 31,370 | 31,680 | -310 | -1% | 801 |
| 2024/10/23 | 31,740 | 32,250 | 31,740 | 31,990 | +120 | +0.4% | 464 |
| 2024/10/22 | 32,440 | 32,440 | 31,810 | 31,870 | -570 | -1.8% | 963 |
| 2024/10/21 | 32,510 | 32,540 | 32,440 | 32,440 | +40 | +0.1% | 839 |
| 2024/10/18 | 32,460 | 32,460 | 32,360 | 32,400 | +220 | +0.7% | 797 |
| 2024/10/17 | 32,320 | 32,320 | 32,080 | 32,180 | +390 | +1.2% | 2,934 |
| 2024/10/16 | 31,710 | 31,920 | 31,650 | 31,790 | -490 | -1.5% | 892 |
| 2024/10/15 | 32,350 | 32,350 | 32,250 | 32,280 | +940 | +3% | 1,875 |
| 2024/10/11 | 31,450 | 31,450 | 31,250 | 31,340 | ±0 | ±0% | 534 |
| 2024/10/10 | 31,410 | 31,450 | 31,340 | 31,340 | +580 | +1.9% | 1,051 |
| 2024/10/09 | 31,020 | 31,200 | 30,750 | 30,760 | -280 | -0.9% | 227 |
| 2024/10/08 | 31,000 | 31,100 | 30,660 | 31,040 | -370 | -1.2% | 498 |
| 2024/10/07 | 31,280 | 31,410 | 31,130 | 31,410 | +690 | +2.2% | 1,142 |
| 2024/10/04 | 31,030 | 31,050 | 30,600 | 30,720 | -320 | -1% | 627 |
| 2024/10/03 | 31,020 | 31,140 | 30,960 | 31,040 | +190 | +0.6% | 151 |
| 2024/10/02 | 30,780 | 30,900 | 30,710 | 30,850 | -270 | -0.9% | 768 |
| 2024/10/01 | 31,160 | 31,210 | 31,110 | 31,120 | -40 | -0.1% | 2,359 |
| 2024/09/30 | 31,230 | 31,260 | 31,150 | 31,160 | +100 | +0.3% | 3,374 |
| 2024/09/27 | 31,030 | 31,070 | 30,990 | 31,060 | +170 | +0.6% | 6,551 |
| 2024/09/26 | 30,670 | 30,890 | 30,670 | 30,890 | -50 | -0.2% | 559 |
| 2024/09/25 | 31,030 | 31,050 | 30,940 | 30,940 | -30 | -0.1% | 847 |
| 2024/09/24 | 30,960 | 31,140 | 30,880 | 30,970 | +10 | ±0% | 747 |
| 2024/09/20 | 31,140 | 31,150 | 30,800 | 30,960 | +440 | +1.4% | 1,390 |
| 2024/09/19 | 30,450 | 30,530 | 30,260 | 30,520 | +130 | +0.4% | 1,220 |
| 2024/09/18 | 30,360 | 30,390 | 30,340 | 30,390 | +90 | +0.3% | 1,143 |
| 2024/09/17 | 30,300 | 30,310 | 30,260 | 30,300 | +625 | +2.1% | 1,425 |
| 2024/09/13 | 29,970 | 29,980 | 29,675 | 29,675 | -15 | -0.1% | 423 |
| 2024/09/12 | 29,410 | 29,705 | 29,275 | 29,690 | +780 | +2.7% | 662 |
| 2024/09/11 | 29,210 | 29,210 | 28,890 | 28,910 | -340 | -1.2% | 445 |
| 2024/09/10 | 29,440 | 29,440 | 29,200 | 29,250 | +310 | +1.1% | 569 |
| 2024/09/09 | 28,795 | 28,945 | 28,650 | 28,940 | -440 | -1.5% | 564 |
1～
50
件表示中 / 1633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
