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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,956 | 2,980 | 2,939 | 2,939 | -45 | -1.5% | 25,286 |
| 2022/08/25 | 3,005 | 3,015 | 2,983 | 2,984 | -51 | -1.7% | 25,444 |
| 2022/08/24 | 3,050 | 3,055 | 3,025 | 3,035 | -10 | -0.3% | 12,394 |
| 2022/08/23 | 3,040 | 3,050 | 3,005 | 3,045 | +51 | +1.7% | 37,042 |
| 2022/08/22 | 2,972 | 2,994 | 2,968 | 2,994 | +59 | +2% | 71,487 |
| 2022/08/19 | 2,932 | 2,938 | 2,928 | 2,935 | -4 | -0.1% | 7,064 |
| 2022/08/18 | 2,938 | 2,939 | 2,923 | 2,939 | +23 | +0.8% | 7,541 |
| 2022/08/17 | 2,922 | 2,923 | 2,908 | 2,916 | -22 | -0.7% | 26,253 |
| 2022/08/16 | 2,935 | 2,949 | 2,935 | 2,938 | +3 | +0.1% | 7,087 |
| 2022/08/15 | 2,944 | 2,961 | 2,908 | 2,935 | -47 | -1.6% | 33,220 |
| 2022/08/12 | 2,975 | 2,990 | 2,966 | 2,982 | -63 | -2.1% | 28,971 |
| 2022/08/10 | 3,040 | 3,050 | 3,010 | 3,045 | +15 | +0.5% | 11,396 |
| 2022/08/09 | 3,040 | 3,040 | 3,015 | 3,030 | -10 | -0.3% | 38,716 |
| 2022/08/08 | 3,010 | 3,040 | 3,005 | 3,040 | +49 | +1.6% | 12,895 |
| 2022/08/05 | 3,005 | 3,010 | 2,991 | 2,991 | -6 | -0.2% | 7,072 |
| 2022/08/04 | 3,015 | 3,015 | 2,997 | 2,997 | -23 | -0.8% | 11,407 |
| 2022/08/03 | 3,035 | 3,060 | 3,020 | 3,020 | -10 | -0.3% | 9,860 |
| 2022/08/02 | 3,035 | 3,060 | 3,020 | 3,030 | +25 | +0.8% | 19,694 |
| 2022/08/01 | 3,040 | 3,060 | 3,005 | 3,005 | -55 | -1.8% | 33,114 |
| 2022/07/29 | 3,075 | 3,075 | 3,050 | 3,060 | -40 | -1.3% | 32,247 |
| 2022/07/28 | 3,085 | 3,100 | 3,070 | 3,100 | -15 | -0.5% | 24,388 |
| 2022/07/27 | 3,120 | 3,140 | 3,115 | 3,115 | -5 | -0.2% | 45,176 |
| 2022/07/26 | 3,135 | 3,135 | 3,110 | 3,120 | -15 | -0.5% | 8,101 |
| 2022/07/25 | 3,115 | 3,140 | 3,105 | 3,135 | +45 | +1.5% | 17,823 |
| 2022/07/22 | 3,100 | 3,120 | 3,080 | 3,090 | -5 | -0.2% | 10,757 |
| 2022/07/21 | 3,090 | 3,130 | 3,090 | 3,095 | +5 | +0.2% | 12,957 |
| 2022/07/20 | 3,080 | 3,130 | 3,080 | 3,090 | -125 | -3.9% | 55,146 |
| 2022/07/19 | 3,195 | 3,220 | 3,195 | 3,215 | -45 | -1.4% | 15,330 |
| 2022/07/15 | 3,230 | 3,260 | 3,230 | 3,260 | +40 | +1.2% | 24,814 |
| 2022/07/14 | 3,250 | 3,255 | 3,215 | 3,220 | +55 | +1.7% | 43,855 |
| 2022/07/13 | 3,230 | 3,230 | 3,165 | 3,165 | -60 | -1.9% | 41,172 |
| 2022/07/12 | 3,205 | 3,230 | 3,190 | 3,225 | +40 | +1.3% | 58,667 |
| 2022/07/11 | 3,150 | 3,185 | 3,130 | 3,185 | +30 | +1% | 11,268 |
| 2022/07/08 | 3,140 | 3,170 | 3,140 | 3,155 | -30 | -0.9% | 20,061 |
| 2022/07/07 | 3,180 | 3,200 | 3,175 | 3,185 | -25 | -0.8% | 10,537 |
| 2022/07/06 | 3,205 | 3,220 | 3,180 | 3,210 | +50 | +1.6% | 16,955 |
| 2022/07/05 | 3,150 | 3,180 | 3,140 | 3,160 | -45 | -1.4% | 23,384 |
| 2022/07/04 | 3,205 | 3,210 | 3,175 | 3,205 | -55 | -1.7% | 41,524 |
| 2022/07/01 | 3,200 | 3,270 | 3,180 | 3,260 | +40 | +1.2% | 52,636 |
| 2022/06/30 | 3,200 | 3,220 | 3,180 | 3,220 | +30 | +0.9% | 26,533 |
| 2022/06/29 | 3,170 | 3,200 | 3,165 | 3,190 | +65 | +2.1% | 26,869 |
| 2022/06/28 | 3,115 | 3,130 | 3,105 | 3,125 | +20 | +0.6% | 47,510 |
| 2022/06/27 | 3,115 | 3,130 | 3,100 | 3,105 | -65 | -2.1% | 36,869 |
| 2022/06/24 | 3,215 | 3,220 | 3,170 | 3,170 | -60 | -1.9% | 25,841 |
| 2022/06/23 | 3,240 | 3,240 | 3,215 | 3,230 | -30 | -0.9% | 32,076 |
| 2022/06/22 | 3,205 | 3,260 | 3,205 | 3,260 | +20 | +0.6% | 30,769 |
| 2022/06/21 | 3,260 | 3,260 | 3,220 | 3,240 | -40 | -1.2% | 28,064 |
| 2022/06/20 | 3,260 | 3,300 | 3,260 | 3,280 | +30 | +0.9% | 38,647 |
| 2022/06/17 | 3,265 | 3,270 | 3,240 | 3,250 | +40 | +1.2% | 67,955 |
| 2022/06/16 | 3,155 | 3,210 | 3,150 | 3,210 | -5 | -0.2% | 68,885 |
551～
600
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
