2,310
-31 (-1.32%)
株価：2024/11/22 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ＮＹダウ・ベア・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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,312 | 2,327 | 2,309 | 2,310 | -31 | -1.3% | 9,765 |
| 2024/11/21 | 2,335 | 2,343 | 2,335 | 2,341 | -1 | ±0% | 3,350 |
| 2024/11/20 | 2,341 | 2,343 | 2,338 | 2,342 | +8 | +0.3% | 5,002 |
| 2024/11/19 | 2,344 | 2,344 | 2,333 | 2,334 | -6 | -0.3% | 5,457 |
| 2024/11/18 | 2,347 | 2,347 | 2,333 | 2,340 | +7 | +0.3% | 8,036 |
| 2024/11/15 | 2,318 | 2,335 | 2,317 | 2,333 | +14 | +0.6% | 9,613 |
| 2024/11/14 | 2,319 | 2,323 | 2,304 | 2,319 | -3 | -0.1% | 4,582 |
| 2024/11/13 | 2,316 | 2,330 | 2,311 | 2,322 | +9 | +0.4% | 9,163 |
| 2024/11/12 | 2,303 | 2,313 | 2,303 | 2,313 | +1 | ±0% | 7,853 |
| 2024/11/11 | 2,317 | 2,319 | 2,312 | 2,312 | -16 | -0.7% | 6,078 |
| 2024/11/08 | 2,327 | 2,328 | 2,318 | 2,328 | +2 | +0.1% | 8,373 |
| 2024/11/07 | 2,318 | 2,333 | 2,317 | 2,326 | -53 | -2.2% | 18,519 |
| 2024/11/06 | 2,402 | 2,417 | 2,373 | 2,379 | -46 | -1.9% | 19,800 |
| 2024/11/05 | 2,428 | 2,434 | 2,425 | 2,425 | -1 | ±0% | 11,649 |
| 2024/11/01 | 2,430 | 2,434 | 2,426 | 2,426 | +11 | +0.5% | 15,299 |
| 2024/10/31 | 2,407 | 2,415 | 2,407 | 2,415 | +14 | +0.6% | 6,241 |
| 2024/10/30 | 2,398 | 2,409 | 2,394 | 2,401 | +6 | +0.3% | 6,763 |
| 2024/10/29 | 2,398 | 2,399 | 2,391 | 2,395 | -3 | -0.1% | 7,507 |
| 2024/10/28 | 2,399 | 2,399 | 2,395 | 2,398 | +7 | +0.3% | 26,828 |
| 2024/10/25 | 2,400 | 2,400 | 2,390 | 2,391 | +4 | +0.2% | 10,177 |
| 2024/10/24 | 2,400 | 2,401 | 2,386 | 2,387 | +14 | +0.6% | 8,077 |
| 2024/10/23 | 2,369 | 2,380 | 2,365 | 2,373 | +8 | +0.3% | 8,621 |
| 2024/10/22 | 2,359 | 2,366 | 2,358 | 2,365 | +22 | +0.9% | 5,833 |
| 2024/10/21 | 2,341 | 2,348 | 2,339 | 2,343 | -5 | -0.2% | 3,396 |
| 2024/10/18 | 2,354 | 2,354 | 2,346 | 2,348 | -10 | -0.4% | 8,469 |
| 2024/10/17 | 2,353 | 2,363 | 2,353 | 2,358 | -13 | -0.5% | 5,156 |
| 2024/10/16 | 2,377 | 2,377 | 2,368 | 2,371 | +21 | +0.9% | 3,495 |
| 2024/10/15 | 2,355 | 2,355 | 2,350 | 2,350 | -35 | -1.5% | 12,489 |
| 2024/10/11 | 2,381 | 2,398 | 2,381 | 2,385 | +5 | +0.2% | 11,067 |
| 2024/10/10 | 2,388 | 2,388 | 2,377 | 2,380 | -27 | -1.1% | 23,374 |
| 2024/10/09 | 2,406 | 2,416 | 2,405 | 2,407 | -6 | -0.2% | 10,778 |
| 2024/10/08 | 2,418 | 2,419 | 2,410 | 2,413 | +21 | +0.9% | 18,192 |
| 2024/10/07 | 2,393 | 2,398 | 2,390 | 2,392 | -17 | -0.7% | 13,281 |
| 2024/10/04 | 2,428 | 2,429 | 2,407 | 2,409 | -1 | ±0% | 17,828 |
| 2024/10/03 | 2,397 | 2,410 | 2,395 | 2,410 | -16 | -0.7% | 10,534 |
| 2024/10/02 | 2,418 | 2,427 | 2,407 | 2,426 | +35 | +1.5% | 22,042 |
| 2024/10/01 | 2,403 | 2,403 | 2,389 | 2,391 | -2 | -0.1% | 23,704 |
| 2024/09/30 | 2,408 | 2,411 | 2,388 | 2,393 | -16 | -0.7% | 45,166 |
| 2024/09/27 | 2,410 | 2,423 | 2,406 | 2,409 | -9 | -0.4% | 8,126 |
| 2024/09/26 | 2,427 | 2,427 | 2,417 | 2,418 | +2 | +0.1% | 7,746 |
| 2024/09/25 | 2,416 | 2,424 | 2,412 | 2,416 | -1 | ±0% | 8,153 |
| 2024/09/24 | 2,419 | 2,425 | 2,414 | 2,417 | -4 | -0.2% | 16,410 |
| 2024/09/20 | 2,418 | 2,430 | 2,412 | 2,421 | +2 | +0.1% | 35,953 |
| 2024/09/19 | 2,431 | 2,434 | 2,417 | 2,419 | -12 | -0.5% | 27,139 |
| 2024/09/18 | 2,437 | 2,439 | 2,429 | 2,431 | -4 | -0.2% | 20,168 |
| 2024/09/17 | 2,436 | 2,440 | 2,433 | 2,435 | -22 | -0.9% | 18,690 |
| 2024/09/13 | 2,459 | 2,462 | 2,454 | 2,457 | -7 | -0.3% | 14,861 |
| 2024/09/12 | 2,470 | 2,472 | 2,464 | 2,464 | -22 | -0.9% | 70,984 |
| 2024/09/11 | 2,478 | 2,492 | 2,478 | 2,486 | +12 | +0.5% | 17,176 |
| 2024/09/10 | 2,472 | 2,480 | 2,471 | 2,474 | -18 | -0.7% | 15,145 |
1～
50
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
