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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,740 | 3,765 | 3,740 | 3,755 | -35 | -0.9% | 11,303 |
| 2020/10/22 | 3,790 | 3,805 | 3,775 | 3,790 | +30 | +0.8% | 30,298 |
| 2020/10/21 | 3,755 | 3,770 | 3,745 | 3,760 | -15 | -0.4% | 6,887 |
| 2020/10/20 | 3,760 | 3,780 | 3,755 | 3,775 | +45 | +1.2% | 17,083 |
| 2020/10/19 | 3,725 | 3,735 | 3,720 | 3,730 | -30 | -0.8% | 7,339 |
| 2020/10/16 | 3,750 | 3,760 | 3,735 | 3,760 | -15 | -0.4% | 16,683 |
| 2020/10/15 | 3,740 | 3,775 | 3,740 | 3,775 | +50 | +1.3% | 20,758 |
| 2020/10/14 | 3,715 | 3,735 | 3,710 | 3,725 | +10 | +0.3% | 11,084 |
| 2020/10/13 | 3,695 | 3,725 | 3,695 | 3,715 | -20 | -0.5% | 30,261 |
| 2020/10/12 | 3,745 | 3,745 | 3,715 | 3,735 | -15 | -0.4% | 28,475 |
| 2020/10/09 | 3,745 | 3,750 | 3,735 | 3,750 | -10 | -0.3% | 21,985 |
| 2020/10/08 | 3,765 | 3,775 | 3,760 | 3,760 | -60 | -1.6% | 21,838 |
| 2020/10/07 | 3,835 | 3,840 | 3,815 | 3,820 | +30 | +0.8% | 16,167 |
| 2020/10/06 | 3,795 | 3,795 | 3,780 | 3,790 | -30 | -0.8% | 16,091 |
| 2020/10/05 | 3,835 | 3,835 | 3,810 | 3,820 | -115 | -2.9% | 44,834 |
| 2020/10/02 | 3,825 | 3,945 | 3,820 | 3,935 | - | - | 109,266 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,865 | 3,920 | 3,840 | 3,920 | +65 | +1.7% | 34,841 |
| 2020/09/29 | 3,845 | 3,865 | 3,840 | 3,855 | -45 | -1.2% | 27,532 |
| 2020/09/28 | 3,905 | 3,920 | 3,895 | 3,900 | -60 | -1.5% | 17,852 |
| 2020/09/25 | 3,945 | 3,960 | 3,940 | 3,960 | -25 | -0.6% | 25,966 |
| 2020/09/24 | 3,975 | 4,000 | 3,955 | 3,985 | +95 | +2.4% | 40,792 |
| 2020/09/23 | 3,910 | 3,915 | 3,885 | 3,890 | +40 | +1% | 30,262 |
| 2020/09/18 | 3,840 | 3,855 | 3,825 | 3,850 | -10 | -0.3% | 17,267 |
| 2020/09/17 | 3,815 | 3,860 | 3,805 | 3,860 | +45 | +1.2% | 21,872 |
| 2020/09/16 | 3,805 | 3,820 | 3,805 | 3,815 | +5 | +0.1% | 4,883 |
| 2020/09/15 | 3,810 | 3,830 | 3,800 | 3,810 | -20 | -0.5% | 11,761 |
| 2020/09/14 | 3,850 | 3,850 | 3,820 | 3,830 | -15 | -0.4% | 8,429 |
| 2020/09/11 | 3,890 | 3,900 | 3,845 | 3,845 | +15 | +0.4% | 20,362 |
| 2020/09/10 | 3,810 | 3,850 | 3,805 | 3,830 | -55 | -1.4% | 23,006 |
| 2020/09/09 | 3,895 | 3,905 | 3,865 | 3,885 | +100 | +2.6% | 44,715 |
| 2020/09/08 | 3,790 | 3,805 | 3,770 | 3,785 | -35 | -0.9% | 9,985 |
| 2020/09/07 | 3,820 | 3,825 | 3,805 | 3,820 | +25 | +0.7% | 17,424 |
| 2020/09/04 | 3,800 | 3,810 | 3,765 | 3,795 | +80 | +2.2% | 24,589 |
| 2020/09/03 | 3,700 | 3,715 | 3,695 | 3,715 | -35 | -0.9% | 15,842 |
| 2020/09/02 | 3,740 | 3,750 | 3,730 | 3,750 | -10 | -0.3% | 9,654 |
| 2020/09/01 | 3,780 | 3,780 | 3,760 | 3,760 | +25 | +0.7% | 7,001 |
| 2020/08/31 | 3,740 | 3,745 | 3,730 | 3,735 | -25 | -0.7% | 7,835 |
| 2020/08/28 | 3,780 | 3,780 | 3,745 | 3,760 | -55 | -1.4% | 28,282 |
| 2020/08/27 | 3,790 | 3,815 | 3,785 | 3,815 | +10 | +0.3% | 5,980 |
| 2020/08/26 | 3,800 | 3,815 | 3,800 | 3,805 | +5 | +0.1% | 7,717 |
| 2020/08/25 | 3,820 | 3,820 | 3,775 | 3,800 | -50 | -1.3% | 41,850 |
| 2020/08/24 | 3,855 | 3,860 | 3,850 | 3,850 | -35 | -0.9% | 15,918 |
| 2020/08/21 | 3,875 | 3,885 | 3,870 | 3,885 | -40 | -1% | 10,523 |
| 2020/08/20 | 3,900 | 3,925 | 3,890 | 3,925 | +45 | +1.2% | 13,477 |
| 2020/08/19 | 3,875 | 3,880 | 3,865 | 3,880 | +10 | +0.3% | 6,327 |
| 2020/08/18 | 3,855 | 3,870 | 3,850 | 3,870 | +10 | +0.3% | 8,901 |
| 2020/08/17 | 3,860 | 3,870 | 3,845 | 3,860 | -15 | -0.4% | 22,439 |
| 2020/08/14 | 3,860 | 3,875 | 3,850 | 3,875 | +15 | +0.4% | 7,535 |
| 2020/08/13 | 3,850 | 3,870 | 3,850 | 3,860 | -30 | -0.8% | 11,650 |
1001～
1050
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
