2,285
+11 (+0.48%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,280 | 2,285 | 2,274 | 2,285 | +11 | +0.5% | 3,197 |
| 2025/08/21 | 2,270 | 2,280 | 2,269 | 2,274 | -4 | -0.2% | 966 |
| 2025/08/20 | 2,272 | 2,278 | 2,263 | 2,278 | +3 | +0.1% | 2,415 |
| 2025/08/19 | 2,274 | 2,275 | 2,267 | 2,275 | +9 | +0.4% | 1,572 |
| 2025/08/18 | 2,257 | 2,275 | 2,257 | 2,266 | +11 | +0.5% | 2,716 |
| 2025/08/15 | 2,268 | 2,269 | 2,252 | 2,255 | -21 | -0.9% | 11,643 |
| 2025/08/14 | 2,274 | 2,277 | 2,263 | 2,276 | -6 | -0.3% | 3,639 |
| 2025/08/13 | 2,279 | 2,289 | 2,279 | 2,282 | -25 | -1.1% | 14,789 |
| 2025/08/12 | 2,310 | 2,316 | 2,302 | 2,307 | -1 | ±0% | 4,401 |
| 2025/08/08 | 2,303 | 2,311 | 2,303 | 2,308 | +12 | +0.5% | 4,558 |
| 2025/08/07 | 2,299 | 2,302 | 2,295 | 2,296 | -6 | -0.3% | 2,598 |
| 2025/08/06 | 2,310 | 2,313 | 2,296 | 2,302 | +7 | +0.3% | 3,423 |
| 2025/08/05 | 2,307 | 2,320 | 2,289 | 2,295 | -45 | -1.9% | 17,146 |
| 2025/08/04 | 2,340 | 2,349 | 2,327 | 2,340 | +30 | +1.3% | 9,520 |
| 2025/08/01 | 2,303 | 2,330 | 2,303 | 2,310 | +8 | +0.3% | 4,760 |
| 2025/07/31 | 2,308 | 2,314 | 2,288 | 2,302 | +2 | +0.1% | 11,075 |
| 2025/07/30 | 2,300 | 2,306 | 2,290 | 2,300 | +7 | +0.3% | 5,714 |
| 2025/07/29 | 2,297 | 2,297 | 2,279 | 2,293 | +18 | +0.8% | 2,547 |
| 2025/07/28 | 2,280 | 2,285 | 2,260 | 2,275 | -25 | -1.1% | 4,920 |
| 2025/07/25 | 2,295 | 2,300 | 2,292 | 2,300 | +8 | +0.3% | 5,576 |
| 2025/07/24 | 2,284 | 2,292 | 2,270 | 2,292 | +7 | +0.3% | 4,683 |
| 2025/07/23 | 2,294 | 2,300 | 2,285 | 2,285 | -12 | -0.5% | 3,198 |
| 2025/07/22 | 2,301 | 2,307 | 2,294 | 2,297 | -10 | -0.4% | 3,528 |
| 2025/07/18 | 2,308 | 2,309 | 2,295 | 2,307 | -19 | -0.8% | 5,867 |
| 2025/07/17 | 2,317 | 2,326 | 2,309 | 2,326 | -2 | -0.1% | 4,605 |
| 2025/07/16 | 2,320 | 2,330 | 2,320 | 2,328 | +15 | +0.6% | 6,848 |
| 2025/07/15 | 2,308 | 2,313 | 2,307 | 2,313 | +3 | +0.1% | 2,727 |
| 2025/07/14 | 2,307 | 2,329 | 2,307 | 2,310 | +5 | +0.2% | 6,895 |
| 2025/07/11 | 2,303 | 2,306 | 2,299 | 2,305 | ±0 | ±0% | 1,687 |
| 2025/07/10 | 2,315 | 2,317 | 2,304 | 2,305 | -22 | -0.9% | 5,059 |
| 2025/07/09 | 2,323 | 2,329 | 2,316 | 2,327 | +10 | +0.4% | 2,380 |
| 2025/07/08 | 2,300 | 2,319 | 2,300 | 2,317 | +20 | +0.9% | 7,095 |
| 2025/07/07 | 2,299 | 2,300 | 2,297 | 2,297 | -2 | -0.1% | 3,553 |
| 2025/07/04 | 2,298 | 2,300 | 2,295 | 2,299 | -11 | -0.5% | 7,455 |
| 2025/07/03 | 2,304 | 2,311 | 2,300 | 2,310 | +9 | +0.4% | 2,766 |
| 2025/07/02 | 2,301 | 2,312 | 2,297 | 2,301 | -15 | -0.6% | 15,586 |
| 2025/07/01 | 2,310 | 2,319 | 2,308 | 2,316 | +7 | +0.3% | 10,961 |
| 2025/06/30 | 2,311 | 2,328 | 2,307 | 2,309 | -19 | -0.8% | 9,358 |
| 2025/06/27 | 2,340 | 2,346 | 2,323 | 2,328 | -24 | -1% | 37,887 |
| 2025/06/26 | 2,367 | 2,367 | 2,352 | 2,352 | -7 | -0.3% | 3,185 |
| 2025/06/25 | 2,356 | 2,363 | 2,349 | 2,359 | +3 | +0.1% | 6,293 |
| 2025/06/24 | 2,397 | 2,397 | 2,356 | 2,356 | -50 | -2.1% | 9,318 |
| 2025/06/23 | 2,435 | 2,447 | 2,405 | 2,406 | -8 | -0.3% | 9,479 |
| 2025/06/20 | 2,416 | 2,416 | 2,402 | 2,414 | ±0 | ±0% | 1,660 |
| 2025/06/19 | 2,400 | 2,417 | 2,398 | 2,414 | +6 | +0.2% | 7,012 |
| 2025/06/18 | 2,419 | 2,420 | 2,395 | 2,408 | +8 | +0.3% | 3,441 |
| 2025/06/17 | 2,394 | 2,404 | 2,394 | 2,400 | -3 | -0.1% | 2,286 |
| 2025/06/16 | 2,424 | 2,424 | 2,394 | 2,403 | -2 | -0.1% | 5,523 |
| 2025/06/13 | 2,378 | 2,424 | 2,378 | 2,405 | +30 | +1.3% | 15,695 |
| 2025/06/12 | 2,375 | 2,379 | 2,364 | 2,375 | +1 | ±0% | 725 |
1～
50
件表示中 / 1816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
