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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,160 | 3,185 | 3,160 | 3,185 | -10 | -0.3% | 7,781 |
| 2021/03/22 | 3,185 | 3,200 | 3,185 | 3,195 | +40 | +1.3% | 15,602 |
| 2021/03/19 | 3,170 | 3,170 | 3,150 | 3,155 | +15 | +0.5% | 9,714 |
| 2021/03/18 | 3,135 | 3,145 | 3,135 | 3,140 | -25 | -0.8% | 14,431 |
| 2021/03/17 | 3,165 | 3,180 | 3,160 | 3,165 | ±0 | ±0% | 6,968 |
| 2021/03/16 | 3,165 | 3,165 | 3,150 | 3,165 | ±0 | ±0% | 5,936 |
| 2021/03/15 | 3,165 | 3,170 | 3,150 | 3,165 | -25 | -0.8% | 11,900 |
| 2021/03/12 | 3,200 | 3,200 | 3,190 | 3,190 | -25 | -0.8% | 12,468 |
| 2021/03/11 | 3,220 | 3,225 | 3,200 | 3,215 | -60 | -1.8% | 21,867 |
| 2021/03/10 | 3,260 | 3,275 | 3,260 | 3,275 | +15 | +0.5% | 8,091 |
| 2021/03/09 | 3,255 | 3,265 | 3,250 | 3,260 | -50 | -1.5% | 17,941 |
| 2021/03/08 | 3,295 | 3,315 | 3,280 | 3,310 | -60 | -1.8% | 23,724 |
| 2021/03/05 | 3,375 | 3,395 | 3,360 | 3,370 | +20 | +0.6% | 18,339 |
| 2021/03/04 | 3,340 | 3,355 | 3,330 | 3,350 | +50 | +1.5% | 19,491 |
| 2021/03/03 | 3,320 | 3,320 | 3,300 | 3,300 | -25 | -0.8% | 4,364 |
| 2021/03/02 | 3,295 | 3,325 | 3,290 | 3,325 | -15 | -0.4% | 13,648 |
| 2021/03/01 | 3,340 | 3,345 | 3,330 | 3,340 | +5 | +0.1% | 16,637 |
| 2021/02/26 | 3,320 | 3,340 | 3,305 | 3,335 | +80 | +2.5% | 27,807 |
| 2021/02/25 | 3,255 | 3,265 | 3,250 | 3,255 | -80 | -2.4% | 12,876 |
| 2021/02/24 | 3,310 | 3,335 | 3,300 | 3,335 | +5 | +0.2% | 11,519 |
| 2021/02/22 | 3,310 | 3,330 | 3,305 | 3,330 | -10 | -0.3% | 12,075 |
| 2021/02/19 | 3,325 | 3,340 | 3,315 | 3,340 | +30 | +0.9% | 9,501 |
| 2021/02/18 | 3,290 | 3,320 | 3,290 | 3,310 | ±0 | ±0% | 4,231 |
| 2021/02/17 | 3,310 | 3,325 | 3,310 | 3,310 | +20 | +0.6% | 5,538 |
| 2021/02/16 | 3,295 | 3,300 | 3,285 | 3,290 | -5 | -0.2% | 5,880 |
| 2021/02/15 | 3,320 | 3,320 | 3,295 | 3,295 | -40 | -1.2% | 19,368 |
| 2021/02/12 | 3,340 | 3,345 | 3,325 | 3,335 | ±0 | ±0% | 5,592 |
| 2021/02/10 | 3,345 | 3,345 | 3,320 | 3,335 | -15 | -0.4% | 9,467 |
| 2021/02/09 | 3,330 | 3,350 | 3,330 | 3,350 | ±0 | ±0% | 11,984 |
| 2021/02/08 | 3,355 | 3,365 | 3,335 | 3,350 | -10 | -0.3% | 11,146 |
| 2021/02/05 | 3,370 | 3,375 | 3,360 | 3,360 | -55 | -1.6% | 15,563 |
| 2021/02/04 | 3,400 | 3,430 | 3,395 | 3,415 | +15 | +0.4% | 13,702 |
| 2021/02/03 | 3,405 | 3,415 | 3,390 | 3,400 | -40 | -1.2% | 16,745 |
| 2021/02/02 | 3,455 | 3,480 | 3,440 | 3,440 | -40 | -1.1% | 15,393 |
| 2021/02/01 | 3,545 | 3,545 | 3,470 | 3,480 | ±0 | ±0% | 38,554 |
| 2021/01/29 | 3,445 | 3,490 | 3,430 | 3,480 | +10 | +0.3% | 43,782 |
| 2021/01/28 | 3,500 | 3,500 | 3,460 | 3,470 | +60 | +1.8% | 33,354 |
| 2021/01/27 | 3,405 | 3,415 | 3,400 | 3,410 | -15 | -0.4% | 11,695 |
| 2021/01/26 | 3,405 | 3,435 | 3,400 | 3,425 | +30 | +0.9% | 12,258 |
| 2021/01/25 | 3,390 | 3,400 | 3,390 | 3,395 | ±0 | ±0% | 4,711 |
| 2021/01/22 | 3,380 | 3,400 | 3,380 | 3,395 | +25 | +0.7% | 18,510 |
| 2021/01/21 | 3,395 | 3,395 | 3,370 | 3,370 | -60 | -1.7% | 23,506 |
| 2021/01/20 | 3,395 | 3,430 | 3,395 | 3,430 | +10 | +0.3% | 18,038 |
| 2021/01/19 | 3,415 | 3,420 | 3,395 | 3,420 | -20 | -0.6% | 15,306 |
| 2021/01/18 | 3,440 | 3,445 | 3,430 | 3,440 | +5 | +0.1% | 11,316 |
| 2021/01/15 | 3,400 | 3,435 | 3,395 | 3,435 | +50 | +1.5% | 16,162 |
| 2021/01/14 | 3,400 | 3,400 | 3,380 | 3,385 | -5 | -0.1% | 10,411 |
| 2021/01/13 | 3,410 | 3,410 | 3,380 | 3,390 | -10 | -0.3% | 14,441 |
| 2021/01/12 | 3,410 | 3,415 | 3,395 | 3,400 | ±0 | ±0% | 19,480 |
| 2021/01/08 | 3,410 | 3,415 | 3,380 | 3,400 | -20 | -0.6% | 9,376 |
901～
950
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
