30,930
-210 (-0.67%)
株価：2025/07/03 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/11 | 28,865 | 28,950 | 28,740 | 28,775 | -170 | -0.6% | 899 |
| 2025/06/10 | 28,770 | 28,960 | 28,710 | 28,945 | +265 | +0.9% | 901 |
| 2025/06/09 | 28,745 | 28,975 | 28,650 | 28,680 | +305 | +1.1% | 826 |
| 2025/06/06 | 28,495 | 28,500 | 28,305 | 28,375 | -15 | -0.1% | 171 |
| 2025/06/05 | 28,300 | 28,395 | 28,300 | 28,390 | -75 | -0.3% | 354 |
| 2025/06/04 | 28,520 | 28,570 | 28,440 | 28,465 | +265 | +0.9% | 393 |
| 2025/06/03 | 28,080 | 28,315 | 28,020 | 28,200 | +205 | +0.7% | 195 |
| 2025/06/02 | 27,960 | 28,140 | 27,855 | 27,995 | -230 | -0.8% | 425 |
| 2025/05/30 | 28,020 | 28,275 | 28,020 | 28,225 | -665 | -2.3% | 765 |
| 2025/05/29 | 28,635 | 28,890 | 28,595 | 28,890 | +655 | +2.3% | 1,212 |
| 2025/05/28 | 28,325 | 28,335 | 28,210 | 28,235 | +305 | +1.1% | 1,461 |
| 2025/05/27 | 27,980 | 27,980 | 27,805 | 27,930 | -50 | -0.2% | 422 |
| 2025/05/26 | 27,695 | 27,980 | 27,695 | 27,980 | +265 | +1% | 1,434 |
| 2025/05/23 | 27,825 | 27,825 | 27,710 | 27,715 | -105 | -0.4% | 557 |
| 2025/05/22 | 27,630 | 27,835 | 27,625 | 27,820 | -745 | -2.6% | 1,333 |
| 2025/05/21 | 28,970 | 28,970 | 28,565 | 28,565 | -275 | -1% | 481 |
| 2025/05/20 | 29,065 | 29,080 | 28,840 | 28,840 | +515 | +1.8% | 1,705 |
| 2025/05/19 | 28,415 | 28,510 | 28,305 | 28,325 | -190 | -0.7% | 1,197 |
| 2025/05/16 | 28,315 | 28,515 | 28,285 | 28,515 | +695 | +2.5% | 812 |
| 2025/05/15 | 27,980 | 27,980 | 27,740 | 27,820 | -455 | -1.6% | 1,056 |
| 2025/05/14 | 28,460 | 28,460 | 28,200 | 28,275 | -185 | -0.7% | 1,057 |
| 2025/05/13 | 28,600 | 28,725 | 28,430 | 28,460 | +660 | +2.4% | 2,703 |
| 2025/05/12 | 27,570 | 27,800 | 27,555 | 27,800 | +540 | +2% | 2,447 |
| 2025/05/09 | 27,105 | 27,345 | 27,085 | 27,260 | -60 | -0.2% | 1,049 |
| 2025/05/08 | 26,945 | 27,320 | 26,925 | 27,320 | +500 | +1.9% | 995 |
| 2025/05/07 | 26,735 | 26,975 | 26,735 | 26,820 | -20 | -0.1% | 664 |
| 2025/05/02 | 26,525 | 26,960 | 26,400 | 26,840 | +255 | +1% | 2,388 |
| 2025/05/01 | 26,365 | 26,745 | 26,365 | 26,585 | +395 | +1.5% | 2,564 |
| 2025/04/30 | 26,115 | 26,250 | 26,090 | 26,190 | +490 | +1.9% | 1,513 |
| 2025/04/28 | 25,590 | 25,700 | 25,510 | 25,700 | -80 | -0.3% | 1,103 |
| 2025/04/25 | 25,760 | 25,900 | 25,675 | 25,780 | +630 | +2.5% | 3,430 |
| 2025/04/24 | 25,400 | 25,400 | 25,090 | 25,150 | -270 | -1.1% | 1,038 |
| 2025/04/23 | 25,800 | 25,800 | 25,175 | 25,420 | +1,220 | +5% | 2,546 |
| 2025/04/22 | 24,160 | 24,200 | 24,025 | 24,200 | -460 | -1.9% | 3,186 |
1～
50
件表示中 / 1782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
