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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 27,915 | 27,955 | 27,780 | 27,845 | -140 | -0.5% | 3,160 |
| 2024/06/21 | 27,905 | 27,990 | 27,860 | 27,985 | +385 | +1.4% | 2,543 |
| 2024/06/20 | 27,385 | 27,600 | 27,375 | 27,600 | +115 | +0.4% | 1,352 |
| 2024/06/19 | 27,500 | 27,555 | 27,420 | 27,485 | ±0 | ±0% | 890 |
| 2024/06/18 | 27,510 | 27,650 | 27,465 | 27,485 | +285 | +1% | 1,664 |
| 2024/06/17 | 27,155 | 27,445 | 27,150 | 27,200 | -310 | -1.1% | 823 |
| 2024/06/14 | 27,260 | 27,515 | 27,260 | 27,510 | +145 | +0.5% | 779 |
| 2024/06/13 | 27,440 | 27,460 | 27,320 | 27,365 | -105 | -0.4% | 3,452 |
| 2024/06/12 | 27,425 | 27,535 | 27,375 | 27,470 | -90 | -0.3% | 2,389 |
| 2024/06/11 | 27,550 | 27,560 | 27,510 | 27,560 | +10 | ±0% | 1,086 |
| 2024/06/10 | 27,550 | 27,715 | 27,550 | 27,550 | -215 | -0.8% | 734 |
| 2024/06/07 | 27,700 | 27,800 | 27,690 | 27,765 | +175 | +0.6% | 2,131 |
| 2024/06/06 | 27,795 | 27,800 | 27,565 | 27,590 | -135 | -0.5% | 2,652 |
| 2024/06/05 | 27,540 | 27,745 | 27,540 | 27,725 | +110 | +0.4% | 1,067 |
| 2024/06/04 | 27,715 | 27,745 | 27,540 | 27,615 | -355 | -1.3% | 3,801 |
| 2024/06/03 | 28,000 | 28,000 | 27,895 | 27,970 | +865 | +3.2% | 3,994 |
| 2024/05/31 | 27,070 | 27,125 | 27,025 | 27,105 | -35 | -0.1% | 4,354 |
| 2024/05/30 | 27,250 | 27,275 | 27,120 | 27,140 | -670 | -2.4% | 4,679 |
| 2024/05/29 | 28,140 | 28,160 | 27,805 | 27,810 | -795 | -2.8% | 4,509 |
| 2024/05/28 | 28,405 | 28,605 | 28,220 | 28,605 | +50 | +0.2% | 763 |
| 2024/05/27 | 28,510 | 28,555 | 28,105 | 28,555 | -70 | -0.2% | 583 |
| 2024/05/24 | 28,190 | 28,660 | 28,105 | 28,625 | -425 | -1.5% | 1,226 |
| 2024/05/23 | 29,095 | 29,155 | 28,925 | 29,050 | -240 | -0.8% | 820 |
| 2024/05/22 | 29,290 | 29,330 | 29,270 | 29,290 | +75 | +0.3% | 747 |
| 2024/05/21 | 29,185 | 29,305 | 29,175 | 29,215 | -350 | -1.2% | 604 |
| 2024/05/20 | 29,550 | 29,580 | 29,520 | 29,565 | +280 | +1% | 1,854 |
| 2024/05/17 | 29,340 | 29,445 | 29,285 | 29,285 | -175 | -0.6% | 905 |
| 2024/05/16 | 29,415 | 29,490 | 29,415 | 29,460 | +545 | +1.9% | 2,706 |
| 2024/05/15 | 28,915 | 28,995 | 28,895 | 28,915 | +195 | +0.7% | 1,654 |
| 2024/05/14 | 28,745 | 28,830 | 28,695 | 28,720 | -140 | -0.5% | 1,007 |
| 2024/05/13 | 28,845 | 28,895 | 28,800 | 28,860 | -15 | -0.1% | 2,008 |
| 2024/05/10 | 28,745 | 28,875 | 28,740 | 28,875 | +710 | +2.5% | 5,649 |
| 2024/05/09 | 28,210 | 28,250 | 28,155 | 28,165 | +225 | +0.8% | 2,262 |
| 2024/05/08 | 27,955 | 28,015 | 27,930 | 27,940 | -10 | ±0% | 771 |
| 2024/05/07 | 28,150 | 28,150 | 27,890 | 27,950 | +850 | +3.1% | 3,317 |
| 2024/05/02 | 27,040 | 27,150 | 27,000 | 27,100 | +70 | +0.3% | 538 |
| 2024/05/01 | 27,000 | 27,065 | 26,950 | 27,030 | -445 | -1.6% | 1,505 |
| 2024/04/30 | 27,400 | 27,700 | 27,385 | 27,475 | +75 | +0.3% | 455 |
| 2024/04/26 | 27,115 | 27,565 | 27,105 | 27,400 | -60 | -0.2% | 681 |
| 2024/04/25 | 27,495 | 27,690 | 27,440 | 27,460 | -310 | -1.1% | 831 |
| 2024/04/24 | 27,700 | 27,800 | 27,700 | 27,770 | +140 | +0.5% | 1,296 |
| 2024/04/23 | 27,630 | 27,630 | 27,350 | 27,630 | +475 | +1.7% | 1,184 |
| 2024/04/22 | 27,105 | 27,240 | 26,990 | 27,155 | +415 | +1.6% | 840 |
| 2024/04/19 | 27,050 | 27,050 | 26,300 | 26,740 | -500 | -1.8% | 4,140 |
| 2024/04/18 | 27,125 | 27,240 | 27,085 | 27,240 | +85 | +0.3% | 862 |
| 2024/04/17 | 27,310 | 27,315 | 27,155 | 27,155 | +110 | +0.4% | 1,520 |
| 2024/04/16 | 27,000 | 27,145 | 26,915 | 27,045 | -650 | -2.3% | 3,820 |
| 2024/04/15 | 27,630 | 27,695 | 27,515 | 27,695 | -585 | -2.1% | 3,502 |
| 2024/04/12 | 28,055 | 28,300 | 28,055 | 28,280 | +30 | +0.1% | 1,334 |
| 2024/04/11 | 28,165 | 28,265 | 28,135 | 28,250 | -645 | -2.2% | 3,317 |
201～
250
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
