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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,900 | 3,905 | 3,880 | 3,890 | -5 | -0.1% | 16,096 |
| 2020/08/11 | 3,905 | 3,920 | 3,885 | 3,895 | -80 | -2% | 56,489 |
| 2020/08/07 | 3,965 | 3,985 | 3,955 | 3,975 | -15 | -0.4% | 27,406 |
| 2020/08/06 | 3,970 | 3,990 | 3,965 | 3,990 | -20 | -0.5% | 25,860 |
| 2020/08/05 | 4,010 | 4,020 | 4,005 | 4,010 | -25 | -0.6% | 5,517 |
| 2020/08/04 | 4,030 | 4,040 | 4,025 | 4,035 | -40 | -1% | 12,178 |
| 2020/08/03 | 4,075 | 4,090 | 4,070 | 4,075 | -35 | -0.9% | 7,345 |
| 2020/07/31 | 4,055 | 4,110 | 4,055 | 4,110 | +35 | +0.9% | 19,969 |
| 2020/07/30 | 4,070 | 4,075 | 4,060 | 4,075 | -20 | -0.5% | 4,485 |
| 2020/07/29 | 4,080 | 4,105 | 4,070 | 4,095 | +30 | +0.7% | 16,928 |
| 2020/07/28 | 4,050 | 4,065 | 4,030 | 4,065 | +5 | +0.1% | 9,586 |
| 2020/07/27 | 4,080 | 4,085 | 4,055 | 4,060 | +40 | +1% | 6,894 |
| 2020/07/22 | 4,020 | 4,025 | 4,000 | 4,020 | +5 | +0.1% | 10,532 |
| 2020/07/21 | 4,035 | 4,035 | 4,015 | 4,015 | -40 | -1% | 15,402 |
| 2020/07/20 | 4,045 | 4,080 | 4,035 | 4,055 | +10 | +0.2% | 11,992 |
| 2020/07/17 | 4,055 | 4,060 | 4,035 | 4,045 | -5 | -0.1% | 5,642 |
| 2020/07/16 | 4,020 | 4,050 | 4,020 | 4,050 | +20 | +0.5% | 9,094 |
| 2020/07/15 | 4,030 | 4,035 | 4,015 | 4,030 | -105 | -2.5% | 20,915 |
| 2020/07/14 | 4,125 | 4,145 | 4,115 | 4,135 | +40 | +1% | 12,501 |
| 2020/07/13 | 4,110 | 4,130 | 4,095 | 4,095 | -130 | -3.1% | 22,972 |
| 2020/07/10 | 4,175 | 4,235 | 4,175 | 4,225 | +70 | +1.7% | 23,817 |
| 2020/07/09 | 4,125 | 4,160 | 4,120 | 4,155 | -20 | -0.5% | 10,645 |
| 2020/07/08 | 4,155 | 4,180 | 4,150 | 4,175 | +45 | +1.1% | 14,662 |
| 2020/07/07 | 4,100 | 4,135 | 4,100 | 4,130 | -10 | -0.2% | 11,994 |
| 2020/07/06 | 4,180 | 4,190 | 4,115 | 4,140 | -70 | -1.7% | 27,369 |
| 2020/07/03 | 4,210 | 4,215 | 4,195 | 4,210 | -5 | -0.1% | 15,666 |
| 2020/07/02 | 4,240 | 4,240 | 4,210 | 4,215 | -30 | -0.7% | 16,842 |
| 2020/07/01 | 4,235 | 4,250 | 4,210 | 4,245 | -15 | -0.4% | 26,396 |
| 2020/06/30 | 4,215 | 4,260 | 4,205 | 4,260 | -85 | -2% | 34,561 |
| 2020/06/29 | 4,330 | 4,345 | 4,290 | 4,345 | +130 | +3.1% | 64,627 |
| 2020/06/26 | 4,200 | 4,225 | 4,195 | 4,215 | -50 | -1.2% | 29,009 |
| 2020/06/25 | 4,250 | 4,275 | 4,220 | 4,265 | +120 | +2.9% | 47,416 |
| 2020/06/24 | 4,155 | 4,160 | 4,130 | 4,145 | -20 | -0.5% | 8,307 |
| 2020/06/23 | 4,135 | 4,225 | 4,125 | 4,165 | -55 | -1.3% | 36,175 |
| 2020/06/22 | 4,240 | 4,245 | 4,190 | 4,220 | +65 | +1.6% | 33,829 |
| 2020/06/19 | 4,130 | 4,180 | 4,120 | 4,155 | -30 | -0.7% | 39,945 |
| 2020/06/18 | 4,155 | 4,215 | 4,155 | 4,185 | +55 | +1.3% | 33,006 |
| 2020/06/17 | 4,095 | 4,145 | 4,090 | 4,130 | +20 | +0.5% | 32,936 |
| 2020/06/16 | 4,160 | 4,180 | 4,100 | 4,110 | -320 | -7.2% | 76,552 |
| 2020/06/15 | 4,280 | 4,430 | 4,280 | 4,430 | +205 | +4.9% | 116,126 |
| 2020/06/12 | 4,325 | 4,325 | 4,225 | 4,225 | +75 | +1.8% | 86,863 |
| 2020/06/11 | 4,085 | 4,150 | 4,050 | 4,150 | +175 | +4.4% | 58,955 |
| 2020/06/10 | 4,000 | 4,005 | 3,965 | 3,975 | +10 | +0.3% | 16,699 |
| 2020/06/09 | 3,955 | 3,985 | 3,945 | 3,965 | -50 | -1.2% | 49,511 |
| 2020/06/08 | 3,990 | 4,020 | 3,990 | 4,015 | -105 | -2.5% | 40,002 |
| 2020/06/05 | 4,160 | 4,160 | 4,115 | 4,120 | -45 | -1.1% | 16,913 |
| 2020/06/04 | 4,145 | 4,175 | 4,140 | 4,165 | -50 | -1.2% | 24,175 |
| 2020/06/03 | 4,215 | 4,225 | 4,210 | 4,215 | -60 | -1.4% | 16,148 |
| 2020/06/02 | 4,295 | 4,305 | 4,275 | 4,275 | -10 | -0.2% | 9,736 |
| 2020/06/01 | 4,310 | 4,320 | 4,280 | 4,285 | -15 | -0.3% | 16,532 |
1051～
1100
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
