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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 2,360 | 2,378 | 2,360 | 2,374 | +8 | +0.3% | 1,955 |
| 2025/06/10 | 2,376 | 2,379 | 2,360 | 2,366 | -13 | -0.5% | 7,546 |
| 2025/06/09 | 2,377 | 2,381 | 2,367 | 2,379 | -18 | -0.8% | 4,231 |
| 2025/06/06 | 2,395 | 2,419 | 2,384 | 2,397 | +3 | +0.1% | 2,231 |
| 2025/06/05 | 2,398 | 2,398 | 2,383 | 2,394 | +16 | +0.7% | 2,251 |
| 2025/06/04 | 2,392 | 2,392 | 2,373 | 2,378 | -20 | -0.8% | 4,888 |
| 2025/06/03 | 2,392 | 2,411 | 2,390 | 2,398 | -12 | -0.5% | 2,700 |
| 2025/06/02 | 2,405 | 2,414 | 2,400 | 2,410 | +15 | +0.6% | 2,420 |
| 2025/05/30 | 2,397 | 2,404 | 2,395 | 2,395 | +22 | +0.9% | 3,042 |
| 2025/05/29 | 2,384 | 2,385 | 2,365 | 2,373 | -28 | -1.2% | 9,679 |
| 2025/05/28 | 2,385 | 2,401 | 2,384 | 2,401 | -11 | -0.5% | 13,319 |
| 2025/05/27 | 2,407 | 2,419 | 2,407 | 2,412 | -6 | -0.2% | 2,263 |
| 2025/05/26 | 2,426 | 2,426 | 2,405 | 2,418 | -9 | -0.4% | 10,298 |
| 2025/05/23 | 2,420 | 2,429 | 2,413 | 2,427 | -2 | -0.1% | 4,768 |
| 2025/05/22 | 2,431 | 2,432 | 2,419 | 2,429 | +44 | +1.8% | 15,720 |
| 2025/05/21 | 2,383 | 2,386 | 2,368 | 2,385 | +9 | +0.4% | 2,887 |
| 2025/05/20 | 2,371 | 2,376 | 2,365 | 2,376 | -26 | -1.1% | 4,866 |
| 2025/05/19 | 2,403 | 2,403 | 2,389 | 2,402 | +11 | +0.5% | 12,516 |
| 2025/05/16 | 2,395 | 2,401 | 2,390 | 2,391 | -32 | -1.3% | 2,425 |
| 2025/05/15 | 2,409 | 2,425 | 2,409 | 2,423 | +22 | +0.9% | 5,088 |
| 2025/05/14 | 2,402 | 2,404 | 2,394 | 2,401 | +10 | +0.4% | 4,720 |
| 2025/05/13 | 2,398 | 2,398 | 2,380 | 2,391 | -37 | -1.5% | 17,184 |
| 2025/05/12 | 2,443 | 2,444 | 2,427 | 2,428 | -25 | -1% | 14,771 |
| 2025/05/09 | 2,450 | 2,461 | 2,450 | 2,453 | -7 | -0.3% | 4,433 |
| 2025/05/08 | 2,463 | 2,471 | 2,459 | 2,460 | -9 | -0.4% | 8,680 |
| 2025/05/07 | 2,481 | 2,481 | 2,455 | 2,469 | -7 | -0.3% | 20,664 |
| 2025/05/02 | 2,491 | 2,499 | 2,470 | 2,476 | -13 | -0.5% | 7,132 |
| 2025/05/01 | 2,490 | 2,493 | 2,487 | 2,489 | -19 | -0.8% | 16,994 |
| 2025/04/30 | 2,525 | 2,525 | 2,500 | 2,508 | -26 | -1% | 7,408 |
| 2025/04/28 | 2,548 | 2,548 | 2,530 | 2,534 | +11 | +0.4% | 11,157 |
| 2025/04/25 | 2,531 | 2,531 | 2,519 | 2,523 | -46 | -1.8% | 17,056 |
| 2025/04/24 | 2,549 | 2,571 | 2,548 | 2,569 | +22 | +0.9% | 19,567 |
| 2025/04/23 | 2,533 | 2,560 | 2,533 | 2,547 | -86 | -3.3% | 19,972 |
| 2025/04/22 | 2,641 | 2,641 | 2,623 | 2,633 | +29 | +1.1% | 11,416 |
| 2025/04/21 | 2,592 | 2,607 | 2,579 | 2,604 | +31 | +1.2% | 12,866 |
| 2025/04/18 | 2,561 | 2,580 | 2,561 | 2,573 | +43 | +1.7% | 8,664 |
| 2025/04/17 | 2,553 | 2,560 | 2,522 | 2,530 | +1 | ±0% | 9,856 |
| 2025/04/16 | 2,525 | 2,533 | 2,516 | 2,529 | +27 | +1.1% | 9,431 |
| 2025/04/15 | 2,495 | 2,503 | 2,492 | 2,502 | -7 | -0.3% | 9,122 |
| 2025/04/14 | 2,493 | 2,521 | 2,493 | 2,509 | -25 | -1% | 7,625 |
| 2025/04/11 | 2,573 | 2,583 | 2,518 | 2,534 | +37 | +1.5% | 26,619 |
| 2025/04/10 | 2,461 | 2,510 | 2,461 | 2,497 | -259 | -9.4% | 87,532 |
| 2025/04/09 | 2,737 | 2,788 | 2,716 | 2,756 | +119 | +4.5% | 56,768 |
| 2025/04/08 | 2,647 | 2,657 | 2,633 | 2,637 | -153 | -5.5% | 104,003 |
| 2025/04/07 | 2,745 | 2,890 | 2,710 | 2,790 | +252 | +9.9% | 160,277 |
| 2025/04/04 | 2,527 | 2,553 | 2,522 | 2,538 | +49 | +2% | 40,388 |
| 2025/04/03 | 2,505 | 2,513 | 2,472 | 2,489 | +41 | +1.7% | 28,120 |
| 2025/04/02 | 2,463 | 2,465 | 2,440 | 2,448 | -22 | -0.9% | 9,444 |
| 2025/04/01 | 2,456 | 2,478 | 2,456 | 2,470 | -26 | -1% | 11,110 |
| 2025/03/31 | 2,498 | 2,498 | 2,480 | 2,496 | +47 | +1.9% | 16,498 |
51～
100
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
