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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 32,960 | 32,960 | 32,580 | 32,600 | +170 | +0.5% | 566 |
| 2025/02/04 | 32,950 | 32,950 | 32,350 | 32,430 | +400 | +1.2% | 1,339 |
| 2025/02/03 | 32,020 | 32,280 | 31,760 | 32,030 | -1,380 | -4.1% | 2,190 |
| 2025/01/31 | 33,330 | 33,410 | 33,300 | 33,410 | +190 | +0.6% | 3,238 |
| 2025/01/30 | 33,100 | 33,230 | 33,100 | 33,220 | -110 | -0.3% | 1,176 |
| 2025/01/29 | 33,300 | 33,330 | 33,180 | 33,330 | +410 | +1.2% | 1,944 |
| 2025/01/28 | 33,010 | 33,060 | 32,900 | 32,920 | +580 | +1.8% | 5,187 |
| 2025/01/27 | 32,520 | 32,690 | 32,230 | 32,340 | -480 | -1.5% | 5,183 |
| 2025/01/24 | 32,840 | 32,900 | 32,800 | 32,820 | +550 | +1.7% | 8,278 |
| 2025/01/23 | 32,340 | 32,370 | 32,260 | 32,270 | +90 | +0.3% | 6,052 |
| 2025/01/22 | 32,210 | 32,240 | 32,170 | 32,180 | +440 | +1.4% | 5,101 |
| 2025/01/21 | 31,950 | 31,950 | 31,190 | 31,740 | +160 | +0.5% | 2,416 |
| 2025/01/20 | 31,440 | 31,580 | 31,360 | 31,580 | +490 | +1.6% | 4,497 |
| 2025/01/17 | 30,950 | 31,110 | 30,940 | 31,090 | -60 | -0.2% | 4,500 |
| 2025/01/16 | 31,150 | 31,290 | 31,100 | 31,150 | +690 | +2.3% | 4,209 |
| 2025/01/15 | 30,500 | 30,560 | 30,340 | 30,460 | +80 | +0.3% | 721 |
| 2025/01/14 | 30,300 | 30,560 | 30,060 | 30,380 | -190 | -0.6% | 1,694 |
| 2025/01/10 | 30,540 | 30,630 | 30,510 | 30,570 | -70 | -0.2% | 831 |
| 2025/01/09 | 30,550 | 30,690 | 30,550 | 30,640 | -110 | -0.4% | 1,001 |
| 2025/01/08 | 30,750 | 30,820 | 30,600 | 30,750 | -300 | -1% | 2,563 |
| 2025/01/07 | 31,200 | 31,210 | 31,030 | 31,050 | -100 | -0.3% | 3,240 |
| 2025/01/06 | 31,220 | 31,240 | 31,100 | 31,150 | -370 | -1.2% | 2,877 |
| 2024/12/30 | 31,510 | 31,620 | 31,410 | 31,520 | -460 | -1.4% | 2,448 |
| 2024/12/27 | 32,090 | 32,090 | 31,800 | 31,980 | -110 | -0.3% | 2,592 |
| 2024/12/26 | 31,850 | 32,110 | 31,850 | 32,090 | +40 | +0.1% | 2,644 |
| 2024/12/25 | 32,100 | 32,100 | 31,850 | 32,050 | +530 | +1.7% | 3,434 |
| 2024/12/24 | 31,600 | 31,600 | 31,360 | 31,520 | -260 | -0.8% | 3,390 |
| 2024/12/23 | 31,490 | 31,780 | 31,050 | 31,780 | +1,090 | +3.6% | 6,844 |
| 2024/12/20 | 30,700 | 30,760 | 30,460 | 30,690 | -170 | -0.6% | 8,830 |
| 2024/12/19 | 31,780 | 31,780 | 30,620 | 30,860 | -1,620 | -5% | 27,216 |
| 2024/12/18 | 32,370 | 32,500 | 32,360 | 32,480 | -170 | -0.5% | 6,135 |
| 2024/12/17 | 32,720 | 32,790 | 32,650 | 32,650 | -390 | -1.2% | 4,699 |
| 2024/12/16 | 33,010 | 33,060 | 33,010 | 33,040 | -130 | -0.4% | 3,217 |
| 2024/12/13 | 33,020 | 33,170 | 33,020 | 33,170 | -230 | -0.7% | 1,375 |
| 2024/12/12 | 33,450 | 33,450 | 33,340 | 33,400 | -240 | -0.7% | 2,382 |
| 2024/12/11 | 33,640 | 33,730 | 33,580 | 33,640 | -160 | -0.5% | 672 |
| 2024/12/10 | 33,700 | 33,870 | 33,410 | 33,800 | -70 | -0.2% | 752 |
| 2024/12/09 | 34,000 | 34,000 | 33,710 | 33,870 | -50 | -0.1% | 445 |
| 2024/12/06 | 34,340 | 34,390 | 33,860 | 33,920 | -510 | -1.5% | 873 |
| 2024/12/05 | 34,490 | 34,490 | 34,310 | 34,430 | +320 | +0.9% | 1,568 |
| 2024/12/04 | 34,060 | 34,290 | 34,040 | 34,110 | +110 | +0.3% | 604 |
| 2024/12/03 | 34,000 | 34,550 | 34,000 | 34,000 | -130 | -0.4% | 904 |
| 2024/12/02 | 34,300 | 34,300 | 34,130 | 34,130 | -140 | -0.4% | 614 |
| 2024/11/29 | 34,240 | 34,270 | 34,070 | 34,270 | +130 | +0.4% | 658 |
| 2024/11/28 | 34,080 | 34,310 | 34,080 | 34,140 | -220 | -0.6% | 1,540 |
| 2024/11/27 | 34,310 | 34,380 | 34,270 | 34,360 | +210 | +0.6% | 2,016 |
| 2024/11/26 | 34,350 | 34,350 | 33,920 | 34,150 | +130 | +0.4% | 2,321 |
| 2024/11/25 | 34,400 | 34,400 | 33,790 | 34,020 | +1,020 | +3.1% | 2,453 |
| 2024/11/22 | 32,820 | 33,010 | 32,810 | 33,000 | +310 | +0.9% | 836 |
| 2024/11/21 | 32,300 | 32,720 | 32,200 | 32,690 | +230 | +0.7% | 771 |
101～
150
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
