25,250
-700 (-2.70%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 25,250 | 25,260 | 25,185 | 25,250 | -700 | -2.7% | 1,846 |
| 2025/04/17 | 25,745 | 26,085 | 25,500 | 25,950 | -90 | -0.3% | 777 |
| 2025/04/16 | 25,985 | 26,275 | 25,770 | 26,040 | -425 | -1.6% | 1,519 |
| 2025/04/15 | 26,475 | 26,765 | 26,315 | 26,465 | +20 | +0.1% | 726 |
| 2025/04/14 | 26,470 | 26,625 | 26,175 | 26,445 | +300 | +1.1% | 1,252 |
| 2025/04/11 | 24,970 | 26,225 | 24,650 | 26,145 | -430 | -1.6% | 2,969 |
| 2025/04/10 | 27,000 | 27,000 | 26,300 | 26,575 | +3,930 | +17.4% | 5,052 |
| 2025/04/09 | 22,500 | 22,895 | 22,250 | 22,645 | -1,980 | -8% | 4,333 |
| 2025/04/08 | 24,155 | 24,625 | 23,855 | 24,625 | +2,150 | +9.6% | 5,377 |
| 2025/04/07 | 22,380 | 22,980 | 22,180 | 22,475 | -4,200 | -15.7% | 6,071 |
| 2025/04/04 | 26,775 | 26,795 | 26,245 | 26,675 | -1,100 | -4% | 3,051 |
| 2025/04/03 | 27,610 | 28,000 | 27,580 | 27,775 | -905 | -3.2% | 1,748 |
| 2025/04/02 | 28,685 | 28,690 | 28,520 | 28,680 | +145 | +0.5% | 744 |
| 2025/04/01 | 28,470 | 28,540 | 28,385 | 28,535 | +610 | +2.2% | 1,292 |
| 2025/03/31 | 28,055 | 28,080 | 27,900 | 27,925 | -1,215 | -4.2% | 1,446 |
| 2025/03/28 | 29,050 | 29,250 | 29,050 | 29,140 | -360 | -1.2% | 589 |
| 2025/03/27 | 29,410 | 29,500 | 29,165 | 29,500 | -95 | -0.3% | 1,058 |
| 2025/03/26 | 29,720 | 29,720 | 29,505 | 29,595 | +145 | +0.5% | 746 |
| 2025/03/25 | 29,625 | 29,630 | 29,410 | 29,450 | +320 | +1.1% | 1,617 |
| 2025/03/24 | 28,970 | 29,160 | 28,970 | 29,130 | +470 | +1.6% | 1,244 |
| 2025/03/21 | 28,690 | 28,850 | 28,590 | 28,660 | +225 | +0.8% | 1,869 |
| 2025/03/19 | 28,500 | 28,505 | 28,265 | 28,435 | -180 | -0.6% | 1,335 |
| 2025/03/18 | 28,535 | 28,695 | 28,535 | 28,615 | +580 | +2.1% | 3,015 |
| 2025/03/17 | 28,385 | 28,385 | 28,010 | 28,035 | +25 | +0.1% | 1,382 |
| 2025/03/14 | 27,985 | 28,085 | 27,800 | 28,010 | -355 | -1.3% | 3,934 |
| 2025/03/13 | 28,640 | 28,650 | 28,275 | 28,365 | -375 | -1.3% | 3,305 |
| 2025/03/12 | 28,720 | 28,795 | 28,485 | 28,740 | -630 | -2.1% | 4,007 |
| 2025/03/11 | 29,055 | 29,370 | 28,540 | 29,370 | -495 | -1.7% | 2,734 |
| 2025/03/10 | 30,090 | 30,090 | 29,735 | 29,865 | -70 | -0.2% | 1,335 |
| 2025/03/07 | 30,010 | 30,280 | 29,935 | 29,935 | -535 | -1.8% | 1,339 |
| 2025/03/06 | 30,670 | 30,670 | 30,370 | 30,470 | +160 | +0.5% | 762 |
| 2025/03/05 | 30,300 | 30,380 | 30,050 | 30,310 | -590 | -1.9% | 4,372 |
| 2025/03/04 | 30,830 | 30,900 | 30,700 | 30,900 | -840 | -2.6% | 1,910 |
| 2025/03/03 | 31,720 | 31,740 | 31,440 | 31,740 | +850 | +2.8% | 761 |
| 2025/02/28 | 30,750 | 30,970 | 30,670 | 30,890 | -450 | -1.4% | 1,390 |
| 2025/02/27 | 31,450 | 31,450 | 31,090 | 31,340 | -170 | -0.5% | 1,445 |
| 2025/02/26 | 31,400 | 31,580 | 31,320 | 31,510 | +230 | +0.7% | 868 |
| 2025/02/25 | 31,510 | 31,510 | 31,220 | 31,280 | -930 | -2.9% | 2,479 |
| 2025/02/21 | 32,120 | 32,270 | 32,100 | 32,210 | -410 | -1.3% | 1,497 |
| 2025/02/20 | 32,680 | 32,810 | 32,620 | 32,620 | -180 | -0.5% | 232 |
| 2025/02/19 | 32,930 | 32,930 | 32,700 | 32,800 | -110 | -0.3% | 470 |
| 2025/02/18 | 32,760 | 32,920 | 32,760 | 32,910 | +60 | +0.2% | 893 |
| 2025/02/17 | 32,670 | 32,920 | 32,660 | 32,850 | -90 | -0.3% | 1,376 |
| 2025/02/14 | 32,920 | 33,000 | 32,910 | 32,940 | +230 | +0.7% | 1,403 |
| 2025/02/13 | 32,700 | 32,710 | 32,560 | 32,710 | ±0 | ±0% | 1,062 |
| 2025/02/12 | 32,770 | 32,980 | 32,710 | 32,710 | +30 | +0.1% | 1,242 |
| 2025/02/10 | 32,470 | 32,750 | 32,470 | 32,680 | -340 | -1% | 425 |
| 2025/02/07 | 33,190 | 33,240 | 33,000 | 33,020 | -400 | -1.2% | 789 |
| 2025/02/06 | 33,250 | 33,420 | 33,250 | 33,420 | +820 | +2.5% | 2,553 |
| 2025/02/05 | 32,960 | 32,960 | 32,580 | 32,600 | +170 | +0.5% | 566 |
1～
50
件表示中 / 1731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
