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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 31,470 | 31,650 | 31,340 | 31,400 | -80 | -0.3% | 1,939 |
| 2022/03/30 | 31,520 | 31,550 | 31,340 | 31,480 | +400 | +1.3% | 4,453 |
| 2022/03/29 | 30,910 | 31,100 | 30,910 | 31,080 | +430 | +1.4% | 4,605 |
| 2022/03/28 | 30,640 | 30,790 | 30,560 | 30,650 | +80 | +0.3% | 2,387 |
| 2022/03/25 | 30,540 | 30,720 | 30,430 | 30,570 | +330 | +1.1% | 5,045 |
| 2022/03/24 | 30,000 | 30,240 | 29,880 | 30,240 | -600 | -1.9% | 5,252 |
| 2022/03/23 | 30,760 | 30,840 | 30,700 | 30,840 | +690 | +2.3% | 5,578 |
| 2022/03/22 | 30,190 | 30,230 | 30,060 | 30,150 | +205 | +0.7% | 4,851 |
| 2022/03/18 | 29,945 | 29,995 | 29,750 | 29,945 | +500 | +1.7% | 7,980 |
| 2022/03/17 | 29,610 | 29,610 | 29,220 | 29,445 | +795 | +2.8% | 11,932 |
| 2022/03/16 | 28,470 | 28,800 | 28,370 | 28,650 | +1,030 | +3.7% | 6,003 |
| 2022/03/15 | 27,750 | 27,800 | 27,600 | 27,620 | -505 | -1.8% | 6,532 |
| 2022/03/14 | 28,105 | 28,255 | 27,955 | 28,125 | -70 | -0.2% | 3,349 |
| 2022/03/11 | 28,230 | 28,275 | 27,900 | 28,195 | -105 | -0.4% | 4,307 |
| 2022/03/10 | 28,355 | 28,370 | 28,150 | 28,300 | +945 | +3.5% | 8,737 |
| 2022/03/09 | 27,450 | 27,665 | 27,320 | 27,355 | +95 | +0.3% | 5,209 |
| 2022/03/08 | 27,345 | 27,760 | 27,200 | 27,260 | -995 | -3.5% | 8,153 |
| 2022/03/07 | 28,425 | 28,500 | 28,090 | 28,255 | -585 | -2% | 5,114 |
| 2022/03/04 | 29,325 | 29,380 | 28,320 | 28,840 | -545 | -1.9% | 12,108 |
| 2022/03/03 | 29,340 | 29,455 | 29,250 | 29,385 | +630 | +2.2% | 5,863 |
| 2022/03/02 | 28,600 | 28,805 | 28,555 | 28,755 | -685 | -2.3% | 7,533 |
| 2022/03/01 | 29,485 | 29,650 | 29,360 | 29,440 | +500 | +1.7% | 10,614 |
| 2022/02/28 | 28,865 | 29,210 | 28,700 | 28,940 | +790 | +2.8% | 10,992 |
| 2022/02/25 | 27,990 | 28,300 | 27,950 | 28,150 | +1,030 | +3.8% | 14,326 |
| 2022/02/24 | 28,180 | 28,290 | 26,860 | 27,120 | -1,980 | -6.8% | 21,044 |
| 2022/02/22 | 29,095 | 29,260 | 28,880 | 29,100 | -990 | -3.3% | 8,352 |
| 2022/02/21 | 29,725 | 30,200 | 29,620 | 30,090 | -540 | -1.8% | 6,669 |
| 2022/02/18 | 30,070 | 30,660 | 30,070 | 30,630 | -280 | -0.9% | 5,091 |
| 2022/02/17 | 31,170 | 31,170 | 30,800 | 30,910 | -370 | -1.2% | 3,274 |
| 2022/02/16 | 31,150 | 31,280 | 31,070 | 31,280 | +850 | +2.8% | 5,169 |
| 2022/02/15 | 30,640 | 30,640 | 30,350 | 30,430 | -480 | -1.6% | 6,318 |
| 2022/02/14 | 30,890 | 30,950 | 30,740 | 30,910 | -1,580 | -4.9% | 10,223 |
| 2022/02/10 | 32,590 | 32,630 | 32,400 | 32,490 | +290 | +0.9% | 3,602 |
| 2022/02/09 | 32,100 | 32,290 | 32,030 | 32,200 | +920 | +2.9% | 4,288 |
| 2022/02/08 | 31,410 | 31,530 | 31,280 | 31,280 | -120 | -0.4% | 956 |
| 2022/02/07 | 31,590 | 31,590 | 31,250 | 31,400 | -430 | -1.4% | 3,728 |
| 2022/02/04 | 31,610 | 31,830 | 31,500 | 31,830 | -360 | -1.1% | 5,508 |
| 2022/02/03 | 32,240 | 32,290 | 32,150 | 32,190 | +250 | +0.8% | 7,286 |
| 2022/02/02 | 31,940 | 32,090 | 31,930 | 31,940 | +480 | +1.5% | 8,011 |
| 2022/02/01 | 31,570 | 31,610 | 31,310 | 31,460 | +340 | +1.1% | 4,579 |
| 2022/01/31 | 30,670 | 31,120 | 30,670 | 31,120 | +780 | +2.6% | 7,036 |
| 2022/01/28 | 30,050 | 30,350 | 30,010 | 30,340 | +980 | +3.3% | 6,742 |
| 2022/01/27 | 30,410 | 30,410 | 29,180 | 29,360 | -1,140 | -3.7% | 7,856 |
| 2022/01/26 | 30,490 | 30,580 | 30,250 | 30,500 | +350 | +1.2% | 6,242 |
| 2022/01/25 | 30,610 | 30,620 | 29,860 | 30,150 | -650 | -2.1% | 11,744 |
| 2022/01/24 | 30,680 | 30,840 | 30,520 | 30,800 | -330 | -1.1% | 8,664 |
| 2022/01/21 | 31,000 | 31,150 | 30,780 | 31,130 | -860 | -2.7% | 9,320 |
| 2022/01/20 | 31,480 | 32,050 | 31,440 | 31,990 | +130 | +0.4% | 7,517 |
| 2022/01/19 | 32,080 | 32,160 | 31,740 | 31,860 | -1,020 | -3.1% | 7,700 |
| 2022/01/18 | 32,970 | 33,160 | 32,800 | 32,880 | -70 | -0.2% | 2,291 |
651～
700
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
