2,573
+43 (+1.70%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2021/01/04 | 3,445 | 3,460 | 3,430 | 3,445 | -10 | -0.3% | 15,702 |
| 2020/12/30 | 3,455 | 3,490 | 3,440 | 3,455 | +25 | +0.7% | 33,188 |
| 2020/12/29 | 3,450 | 3,460 | 3,430 | 3,430 | -30 | -0.9% | 26,561 |
| 2020/12/28 | 3,480 | 3,490 | 3,460 | 3,460 | -20 | -0.6% | 24,810 |
| 2020/12/25 | 3,505 | 3,505 | 3,480 | 3,480 | -10 | -0.3% | 21,534 |
| 2020/12/24 | 3,505 | 3,515 | 3,485 | 3,490 | -40 | -1.1% | 32,537 |
| 2020/12/23 | 3,520 | 3,545 | 3,515 | 3,530 | -5 | -0.1% | 27,800 |
| 2020/12/22 | 3,505 | 3,535 | 3,500 | 3,535 | +35 | +1% | 38,043 |
| 2020/12/21 | 3,505 | 3,510 | 3,495 | 3,500 | -15 | -0.4% | 11,756 |
| 2020/12/18 | 3,505 | 3,515 | 3,495 | 3,515 | +5 | +0.1% | 9,921 |
| 2020/12/17 | 3,510 | 3,515 | 3,505 | 3,510 | ±0 | ±0% | 18,674 |
| 2020/12/16 | 3,505 | 3,515 | 3,500 | 3,510 | -20 | -0.6% | 15,377 |
| 2020/12/15 | 3,540 | 3,540 | 3,525 | 3,530 | +25 | +0.7% | 14,352 |
| 2020/12/14 | 3,500 | 3,505 | 3,495 | 3,505 | -15 | -0.4% | 14,720 |
| 2020/12/11 | 3,510 | 3,530 | 3,510 | 3,520 | ±0 | ±0% | 13,934 |
| 2020/12/10 | 3,515 | 3,520 | 3,500 | 3,520 | +20 | +0.6% | 11,921 |
| 2020/12/09 | 3,515 | 3,515 | 3,495 | 3,500 | -25 | -0.7% | 14,511 |
| 2020/12/08 | 3,530 | 3,535 | 3,520 | 3,525 | +20 | +0.6% | 11,449 |
| 2020/12/07 | 3,505 | 3,520 | 3,490 | 3,505 | -15 | -0.4% | 32,309 |
| 2020/12/04 | 3,530 | 3,530 | 3,515 | 3,520 | -25 | -0.7% | 14,138 |
| 2020/12/03 | 3,540 | 3,545 | 3,525 | 3,545 | -15 | -0.4% | 8,067 |
| 2020/12/02 | 3,535 | 3,560 | 3,535 | 3,560 | +30 | +0.8% | 10,296 |
| 2020/12/01 | 3,545 | 3,550 | 3,520 | 3,530 | -40 | -1.1% | 14,790 |
| 2020/11/30 | 3,520 | 3,570 | 3,520 | 3,570 | +25 | +0.7% | 29,414 |
| 2020/11/27 | 3,550 | 3,560 | 3,540 | 3,545 | ±0 | ±0% | 9,851 |
| 2020/11/26 | 3,560 | 3,560 | 3,530 | 3,545 | +20 | +0.6% | 19,060 |
| 2020/11/25 | 3,505 | 3,525 | 3,480 | 3,525 | -15 | -0.4% | 31,610 |
| 2020/11/24 | 3,555 | 3,560 | 3,540 | 3,540 | -80 | -2.2% | 20,660 |
| 2020/11/20 | 3,625 | 3,630 | 3,600 | 3,620 | +30 | +0.8% | 18,870 |
| 2020/11/19 | 3,595 | 3,610 | 3,580 | 3,590 | +10 | +0.3% | 27,266 |
| 2020/11/18 | 3,560 | 3,580 | 3,555 | 3,580 | +20 | +0.6% | 19,380 |
| 2020/11/17 | 3,525 | 3,560 | 3,520 | 3,560 | +5 | +0.1% | 42,898 |
| 2020/11/16 | 3,570 | 3,585 | 3,555 | 3,555 | -115 | -3.1% | 34,864 |
| 2020/11/13 | 3,655 | 3,680 | 3,650 | 3,670 | +25 | +0.7% | 51,526 |
| 2020/11/12 | 3,620 | 3,650 | 3,610 | 3,645 | +45 | +1.3% | 28,388 |
| 2020/11/11 | 3,615 | 3,630 | 3,600 | 3,600 | -75 | -2% | 34,138 |
| 2020/11/10 | 3,635 | 3,685 | 3,620 | 3,675 | -30 | -0.8% | 78,434 |
| 2020/11/09 | 3,710 | 3,720 | 3,685 | 3,705 | -45 | -1.2% | 48,129 |
| 2020/11/06 | 3,745 | 3,775 | 3,735 | 3,750 | -20 | -0.5% | 52,264 |
| 2020/11/05 | 3,810 | 3,810 | 3,765 | 3,770 | -75 | -2% | 42,231 |
| 2020/11/04 | 3,820 | 3,885 | 3,810 | 3,845 | -135 | -3.4% | 76,250 |
| 2020/11/02 | 4,005 | 4,030 | 3,975 | 3,980 | -65 | -1.6% | 53,127 |
| 2020/10/30 | 3,990 | 4,055 | 3,990 | 4,045 | +85 | +2.1% | 67,362 |
| 2020/10/29 | 3,980 | 3,980 | 3,945 | 3,960 | +70 | +1.8% | 52,407 |
| 2020/10/28 | 3,875 | 3,890 | 3,870 | 3,890 | +70 | +1.8% | 26,691 |
| 2020/10/27 | 3,850 | 3,850 | 3,815 | 3,820 | +30 | +0.8% | 23,313 |
| 2020/10/26 | 3,770 | 3,790 | 3,770 | 3,790 | +35 | +0.9% | 10,404 |
| 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 |
1051～
1100
件表示中 / 1731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
