33,000
+310 (+0.95%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 24,445 | 24,750 | 24,445 | 24,645 | -765 | -3% | 9,432 |
| 2022/11/09 | 25,450 | 25,475 | 25,325 | 25,410 | +410 | +1.6% | 12,332 |
| 2022/11/08 | 24,925 | 25,230 | 24,900 | 25,000 | +680 | +2.8% | 15,039 |
| 2022/11/07 | 24,285 | 24,390 | 24,125 | 24,320 | +325 | +1.4% | 7,009 |
| 2022/11/04 | 23,905 | 24,030 | 23,725 | 23,995 | -805 | -3.2% | 11,137 |
| 2022/11/02 | 24,700 | 24,880 | 24,700 | 24,800 | -320 | -1.3% | 10,383 |
| 2022/11/01 | 24,880 | 25,185 | 24,850 | 25,120 | +135 | +0.5% | 9,980 |
| 2022/10/31 | 25,035 | 25,060 | 24,925 | 24,985 | +1,370 | +5.8% | 33,163 |
| 2022/10/28 | 23,665 | 23,870 | 23,600 | 23,615 | -220 | -0.9% | 9,985 |
| 2022/10/27 | 23,685 | 23,845 | 23,625 | 23,835 | +500 | +2.1% | 14,146 |
| 2022/10/26 | 23,370 | 23,440 | 23,300 | 23,335 | +305 | +1.3% | 23,270 |
| 2022/10/25 | 23,000 | 23,135 | 22,970 | 23,030 | +635 | +2.8% | 21,559 |
| 2022/10/24 | 22,635 | 22,720 | 22,390 | 22,395 | +915 | +4.3% | 24,572 |
| 2022/10/21 | 21,590 | 21,660 | 21,480 | 21,480 | -455 | -2.1% | 4,296 |
| 2022/10/20 | 21,800 | 21,935 | 21,510 | 21,935 | -65 | -0.3% | 9,316 |
| 2022/10/19 | 22,000 | 22,090 | 21,875 | 22,000 | +105 | +0.5% | 15,759 |
| 2022/10/18 | 21,720 | 21,960 | 21,425 | 21,895 | +845 | +4% | 20,613 |
| 2022/10/17 | 20,890 | 21,050 | 20,765 | 21,050 | -325 | -1.5% | 9,407 |
| 2022/10/14 | 21,150 | 21,385 | 20,960 | 21,375 | +1,275 | +6.3% | 19,678 |
| 2022/10/13 | 20,235 | 20,235 | 20,030 | 20,100 | -245 | -1.2% | 7,664 |
| 2022/10/12 | 19,990 | 20,345 | 19,960 | 20,345 | +430 | +2.2% | 5,661 |
| 2022/10/11 | 20,060 | 20,160 | 19,800 | 19,915 | -1,035 | -4.9% | 21,459 |
| 2022/10/07 | 20,825 | 21,025 | 20,790 | 20,950 | -650 | -3% | 7,438 |
| 2022/10/06 | 21,460 | 21,600 | 21,430 | 21,600 | +345 | +1.6% | 12,880 |
| 2022/10/05 | 21,570 | 21,570 | 21,165 | 21,255 | +325 | +1.6% | 18,954 |
| 2022/10/04 | 20,425 | 20,940 | 20,425 | 20,930 | +1,225 | +6.2% | 18,607 |
| 2022/10/03 | 19,430 | 19,750 | 19,265 | 19,705 | -535 | -2.6% | 27,339 |
| 2022/09/30 | 20,440 | 20,450 | 20,105 | 20,240 | -660 | -3.2% | 13,762 |
| 2022/09/29 | 20,950 | 20,985 | 20,670 | 20,900 | +810 | +4% | 10,710 |
| 2022/09/28 | 20,220 | 20,310 | 19,805 | 20,090 | -575 | -2.8% | 14,436 |
| 2022/09/27 | 20,520 | 20,710 | 20,450 | 20,665 | +65 | +0.3% | 10,425 |
| 2022/09/26 | 20,875 | 20,930 | 20,555 | 20,600 | -1,070 | -4.9% | 19,491 |
| 2022/09/22 | 21,655 | 21,730 | 21,440 | 21,670 | -945 | -4.2% | 23,854 |
| 2022/09/21 | 22,645 | 22,730 | 22,575 | 22,615 | -485 | -2.1% | 7,613 |
| 2022/09/20 | 22,950 | 23,120 | 22,915 | 23,100 | +365 | +1.6% | 3,597 |
| 2022/09/16 | 22,815 | 22,845 | 22,730 | 22,735 | -580 | -2.5% | 15,685 |
| 2022/09/15 | 23,350 | 23,370 | 23,240 | 23,315 | +45 | +0.2% | 7,623 |
| 2022/09/14 | 23,015 | 23,390 | 23,000 | 23,270 | -1,705 | -6.8% | 23,574 |
| 2022/09/13 | 24,910 | 24,995 | 24,865 | 24,975 | +390 | +1.6% | 9,373 |
| 2022/09/12 | 24,700 | 24,800 | 24,540 | 24,585 | +155 | +0.6% | 10,087 |
| 2022/09/09 | 24,080 | 24,430 | 24,080 | 24,430 | +580 | +2.4% | 8,406 |
| 2022/09/08 | 23,735 | 23,965 | 23,735 | 23,850 | +575 | +2.5% | 5,781 |
| 2022/09/07 | 23,400 | 23,410 | 23,125 | 23,275 | -535 | -2.2% | 9,452 |
| 2022/09/06 | 23,875 | 23,965 | 23,710 | 23,810 | +80 | +0.3% | 7,658 |
| 2022/09/05 | 23,750 | 23,830 | 23,650 | 23,730 | -235 | -1% | 10,898 |
| 2022/09/02 | 24,045 | 24,190 | 23,950 | 23,965 | +100 | +0.4% | 5,004 |
| 2022/09/01 | 23,885 | 23,915 | 23,665 | 23,865 | -885 | -3.6% | 13,177 |
| 2022/08/31 | 24,435 | 24,800 | 24,420 | 24,750 | -340 | -1.4% | 8,536 |
| 2022/08/30 | 24,950 | 25,090 | 24,850 | 25,090 | +325 | +1.3% | 6,278 |
| 2022/08/29 | 24,630 | 24,880 | 24,555 | 24,765 | -1,830 | -6.9% | 12,394 |
501～
550
件表示中 / 1634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
