25,250
-700 (-2.70%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 29,450 | 29,960 | 29,325 | 29,325 | -1,065 | -3.5% | 902 |
| 2024/09/03 | 30,310 | 30,500 | 30,290 | 30,390 | ±0 | ±0% | 385 |
| 2024/09/02 | 30,370 | 30,470 | 30,330 | 30,390 | +210 | +0.7% | 1,359 |
| 2024/08/30 | 30,160 | 30,230 | 30,130 | 30,180 | +160 | +0.5% | 1,875 |
| 2024/08/29 | 29,825 | 30,020 | 29,825 | 30,020 | -70 | -0.2% | 1,426 |
| 2024/08/28 | 29,925 | 30,140 | 29,925 | 30,090 | +40 | +0.1% | 780 |
| 2024/08/27 | 30,030 | 30,140 | 30,000 | 30,050 | +100 | +0.3% | 1,144 |
| 2024/08/26 | 29,940 | 30,040 | 29,920 | 29,950 | +455 | +1.5% | 1,445 |
| 2024/08/23 | 29,445 | 29,575 | 29,445 | 29,495 | -95 | -0.3% | 900 |
| 2024/08/22 | 29,665 | 29,900 | 29,590 | 29,590 | -25 | -0.1% | 946 |
| 2024/08/21 | 29,640 | 29,800 | 29,600 | 29,615 | -25 | -0.1% | 1,203 |
| 2024/08/20 | 29,630 | 29,695 | 29,615 | 29,640 | +310 | +1.1% | 1,474 |
| 2024/08/19 | 29,405 | 29,610 | 29,330 | 29,330 | ±0 | ±0% | 538 |
| 2024/08/16 | 29,270 | 29,500 | 29,250 | 29,330 | +785 | +2.8% | 2,426 |
| 2024/08/15 | 28,470 | 28,600 | 28,470 | 28,545 | +355 | +1.3% | 3,087 |
| 2024/08/14 | 28,150 | 28,190 | 28,105 | 28,190 | +520 | +1.9% | 593 |
| 2024/08/13 | 28,045 | 28,045 | 27,600 | 27,670 | -105 | -0.4% | 917 |
| 2024/08/09 | 28,000 | 28,000 | 27,700 | 27,775 | +570 | +2.1% | 968 |
| 2024/08/08 | 27,005 | 27,370 | 27,005 | 27,205 | -330 | -1.2% | 941 |
| 2024/08/07 | 27,490 | 28,000 | 27,135 | 27,535 | -265 | -1% | 1,636 |
| 2024/08/06 | 27,550 | 27,850 | 27,080 | 27,800 | +200 | +0.7% | 3,656 |
| 2024/08/05 | 27,850 | 27,970 | 27,600 | 27,600 | -1,150 | -4% | 2,034 |
| 2024/08/02 | 28,895 | 29,180 | 28,700 | 28,750 | -1,270 | -4.2% | 2,157 |
| 2024/08/01 | 29,930 | 30,020 | 29,900 | 30,020 | +295 | +1% | 1,243 |
| 2024/07/31 | 29,500 | 29,730 | 29,480 | 29,725 | +225 | +0.8% | 396 |
| 2024/07/30 | 29,500 | 29,515 | 29,370 | 29,500 | -265 | -0.9% | 1,496 |
| 2024/07/29 | 29,970 | 30,040 | 29,675 | 29,765 | +680 | +2.3% | 2,047 |
| 2024/07/26 | 28,780 | 29,110 | 28,780 | 29,085 | +415 | +1.4% | 915 |
| 2024/07/25 | 28,690 | 28,860 | 28,665 | 28,670 | -420 | -1.4% | 1,314 |
| 2024/07/24 | 29,145 | 29,300 | 29,025 | 29,090 | -305 | -1% | 1,116 |
| 2024/07/23 | 29,390 | 29,500 | 29,330 | 29,395 | +120 | +0.4% | 1,250 |
| 2024/07/22 | 29,525 | 29,535 | 29,250 | 29,275 | -575 | -1.9% | 1,645 |
| 2024/07/19 | 29,825 | 29,890 | 29,805 | 29,850 | -800 | -2.6% | 3,210 |
| 2024/07/18 | 30,640 | 30,750 | 30,630 | 30,650 | +420 | +1.4% | 5,552 |
| 2024/07/17 | 30,270 | 30,380 | 30,230 | 30,230 | +780 | +2.6% | 8,081 |
| 2024/07/16 | 29,290 | 29,455 | 29,270 | 29,450 | +785 | +2.7% | 3,741 |
| 2024/07/12 | 28,640 | 28,695 | 28,615 | 28,665 | +105 | +0.4% | 2,927 |
| 2024/07/11 | 28,540 | 28,600 | 28,500 | 28,560 | +520 | +1.9% | 2,097 |
| 2024/07/10 | 27,950 | 28,100 | 27,950 | 28,040 | -90 | -0.3% | 329 |
| 2024/07/09 | 28,120 | 28,195 | 28,090 | 28,130 | +165 | +0.6% | 2,273 |
| 2024/07/08 | 28,185 | 28,185 | 27,965 | 27,965 | -140 | -0.5% | 784 |
| 2024/07/05 | 28,045 | 28,125 | 28,045 | 28,105 | +60 | +0.2% | 1,110 |
| 2024/07/04 | 28,055 | 28,130 | 28,015 | 28,045 | +20 | +0.1% | 706 |
| 2024/07/03 | 28,030 | 28,185 | 28,020 | 28,025 | +215 | +0.8% | 2,643 |
| 2024/07/02 | 27,855 | 27,970 | 27,760 | 27,810 | -95 | -0.3% | 651 |
| 2024/07/01 | 27,830 | 27,975 | 27,830 | 27,905 | +35 | +0.1% | 1,259 |
| 2024/06/28 | 27,995 | 27,995 | 27,855 | 27,870 | +110 | +0.4% | 1,337 |
| 2024/06/27 | 27,905 | 28,070 | 27,750 | 27,760 | -260 | -0.9% | 865 |
| 2024/06/26 | 28,070 | 28,110 | 27,760 | 28,020 | -405 | -1.4% | 2,167 |
| 2024/06/25 | 28,345 | 28,500 | 28,310 | 28,425 | +580 | +2.1% | 3,922 |
151～
200
件表示中 / 1731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
