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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 26,520 | 26,645 | 26,520 | 26,595 | +210 | +0.8% | 1,691 |
| 2022/08/25 | 26,220 | 26,395 | 26,105 | 26,385 | +365 | +1.4% | 1,828 |
| 2022/08/24 | 26,150 | 26,150 | 25,905 | 26,020 | -260 | -1% | 3,852 |
| 2022/08/23 | 26,535 | 26,535 | 26,270 | 26,280 | -720 | -2.7% | 5,938 |
| 2022/08/22 | 26,895 | 27,095 | 26,895 | 27,000 | -555 | -2% | 4,195 |
| 2022/08/19 | 27,665 | 27,705 | 27,540 | 27,555 | -45 | -0.2% | 4,836 |
| 2022/08/18 | 27,690 | 27,750 | 27,560 | 27,600 | -375 | -1.3% | 5,001 |
| 2022/08/17 | 27,880 | 28,000 | 27,860 | 27,975 | +480 | +1.7% | 10,365 |
| 2022/08/16 | 27,430 | 27,510 | 27,380 | 27,495 | +370 | +1.4% | 12,622 |
| 2022/08/15 | 27,090 | 27,250 | 27,090 | 27,125 | +450 | +1.7% | 6,421 |
| 2022/08/12 | 26,670 | 26,750 | 26,580 | 26,675 | +915 | +3.6% | 10,535 |
| 2022/08/10 | 25,820 | 25,830 | 25,740 | 25,760 | -170 | -0.7% | 1,219 |
| 2022/08/09 | 25,935 | 25,985 | 25,840 | 25,930 | +145 | +0.6% | 2,982 |
| 2022/08/08 | 25,655 | 25,975 | 25,635 | 25,785 | -50 | -0.2% | 4,175 |
| 2022/08/05 | 25,755 | 25,865 | 25,690 | 25,835 | +75 | +0.3% | 4,591 |
| 2022/08/04 | 25,780 | 25,885 | 25,750 | 25,760 | +365 | +1.4% | 4,180 |
| 2022/08/03 | 25,330 | 25,450 | 25,205 | 25,395 | -220 | -0.9% | 2,437 |
| 2022/08/02 | 25,730 | 25,760 | 25,585 | 25,615 | -75 | -0.3% | 3,408 |
| 2022/08/01 | 25,685 | 25,770 | 25,660 | 25,690 | +225 | +0.9% | 5,208 |
| 2022/07/29 | 25,395 | 25,495 | 25,380 | 25,465 | +570 | +2.3% | 9,755 |
| 2022/07/28 | 24,895 | 24,970 | 24,835 | 24,895 | +345 | +1.4% | 6,299 |
| 2022/07/27 | 24,445 | 24,590 | 24,405 | 24,550 | +85 | +0.3% | 2,285 |
| 2022/07/26 | 24,420 | 24,495 | 24,400 | 24,465 | +55 | +0.2% | 1,701 |
| 2022/07/25 | 24,440 | 24,565 | 24,350 | 24,410 | -210 | -0.9% | 4,380 |
| 2022/07/22 | 24,670 | 24,710 | 24,595 | 24,620 | -30 | -0.1% | 4,357 |
| 2022/07/21 | 24,520 | 24,650 | 24,370 | 24,650 | +55 | +0.2% | 6,580 |
| 2022/07/20 | 24,445 | 24,735 | 24,440 | 24,595 | +1,180 | +5% | 16,901 |
| 2022/07/19 | 23,420 | 23,450 | 23,305 | 23,415 | +495 | +2.2% | 5,191 |
| 2022/07/15 | 22,980 | 22,985 | 22,830 | 22,920 | -60 | -0.3% | 3,121 |
| 2022/07/14 | 22,800 | 23,045 | 22,655 | 22,980 | -315 | -1.4% | 2,676 |
| 2022/07/13 | 23,205 | 23,365 | 23,205 | 23,295 | +55 | +0.2% | 849 |
| 2022/07/12 | 23,450 | 23,560 | 23,240 | 23,240 | -175 | -0.7% | 3,621 |
| 2022/07/11 | 23,675 | 23,700 | 23,415 | 23,415 | -155 | -0.7% | 1,898 |
| 2022/07/08 | 23,695 | 23,805 | 23,555 | 23,570 | +210 | +0.9% | 6,842 |
| 2022/07/07 | 23,295 | 23,495 | 23,115 | 23,360 | +225 | +1% | 4,849 |
| 2022/07/06 | 23,190 | 23,375 | 23,090 | 23,135 | -445 | -1.9% | 2,312 |
| 2022/07/05 | 23,510 | 23,580 | 23,435 | 23,580 | +415 | +1.8% | 5,198 |
| 2022/07/04 | 23,150 | 23,225 | 23,075 | 23,165 | +360 | +1.6% | 2,495 |
| 2022/07/01 | 22,900 | 23,075 | 22,700 | 22,805 | -280 | -1.2% | 3,916 |
| 2022/06/30 | 23,305 | 23,325 | 22,980 | 23,085 | -405 | -1.7% | 5,497 |
| 2022/06/29 | 23,350 | 23,490 | 23,255 | 23,490 | -600 | -2.5% | 6,270 |
| 2022/06/28 | 24,055 | 24,215 | 23,875 | 24,090 | -70 | -0.3% | 4,692 |
| 2022/06/27 | 23,955 | 24,245 | 23,895 | 24,160 | +860 | +3.7% | 16,663 |
| 2022/06/24 | 22,910 | 23,315 | 22,765 | 23,300 | +630 | +2.8% | 8,771 |
| 2022/06/23 | 22,355 | 22,785 | 22,355 | 22,670 | +325 | +1.5% | 3,974 |
| 2022/06/22 | 22,690 | 22,740 | 22,300 | 22,345 | -320 | -1.4% | 11,682 |
| 2022/06/21 | 22,460 | 22,720 | 22,375 | 22,665 | +555 | +2.5% | 7,030 |
| 2022/06/20 | 22,290 | 22,290 | 21,850 | 22,110 | -360 | -1.6% | 10,064 |
| 2022/06/17 | 22,160 | 22,570 | 22,145 | 22,470 | -725 | -3.1% | 20,480 |
| 2022/06/16 | 23,665 | 23,720 | 23,140 | 23,195 | +230 | +1% | 14,300 |
551～
600
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
