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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 5,650 | 5,710 | 5,220 | 5,400 | +130 | +2.5% | 222,459 |
| 2020/03/12 | 5,060 | 5,320 | 5,000 | 5,270 | +360 | +7.3% | 133,451 |
| 2020/03/11 | 4,820 | 4,935 | 4,805 | 4,910 | +145 | +3% | 73,579 |
| 2020/03/10 | 4,955 | 4,955 | 4,765 | 4,765 | -195 | -3.9% | 157,928 |
| 2020/03/09 | 4,860 | 5,000 | 4,805 | 4,960 | +310 | +6.7% | 155,474 |
| 2020/03/06 | 4,565 | 4,675 | 4,550 | 4,650 | +170 | +3.8% | 60,282 |
| 2020/03/05 | 4,475 | 4,500 | 4,465 | 4,480 | -80 | -1.8% | 43,085 |
| 2020/03/04 | 4,685 | 4,685 | 4,540 | 4,560 | -30 | -0.7% | 40,084 |
| 2020/03/03 | 4,495 | 4,590 | 4,490 | 4,590 | -130 | -2.8% | 79,308 |
| 2020/03/02 | 4,805 | 4,820 | 4,585 | 4,720 | -75 | -1.6% | 84,941 |
| 2020/02/28 | 4,715 | 4,845 | 4,700 | 4,795 | +215 | +4.7% | 92,710 |
| 2020/02/27 | 4,505 | 4,585 | 4,505 | 4,580 | +145 | +3.3% | 74,627 |
| 2020/02/26 | 4,415 | 4,475 | 4,415 | 4,435 | +125 | +2.9% | 75,817 |
| 2020/02/25 | 4,345 | 4,355 | 4,310 | 4,310 | +95 | +2.3% | 43,139 |
| 2020/02/21 | 4,225 | 4,225 | 4,195 | 4,215 | +40 | +1% | 3,292 |
| 2020/02/20 | 4,165 | 4,190 | 4,165 | 4,175 | -10 | -0.2% | 7,387 |
| 2020/02/19 | 4,190 | 4,195 | 4,170 | 4,185 | -30 | -0.7% | 9,526 |
| 2020/02/18 | 4,200 | 4,215 | 4,185 | 4,215 | +35 | +0.8% | 12,504 |
| 2020/02/17 | 4,180 | 4,180 | 4,170 | 4,180 | +5 | +0.1% | 5,915 |
| 2020/02/14 | 4,170 | 4,185 | 4,165 | 4,175 | ±0 | ±0% | 4,820 |
| 2020/02/13 | 4,170 | 4,185 | 4,170 | 4,175 | -20 | -0.5% | 6,987 |
| 2020/02/12 | 4,180 | 4,195 | 4,175 | 4,195 | -15 | -0.4% | 3,794 |
| 2020/02/10 | 4,225 | 4,230 | 4,200 | 4,210 | +5 | +0.1% | 8,648 |
| 2020/02/07 | 4,180 | 4,205 | 4,170 | 4,205 | +45 | +1.1% | 7,177 |
| 2020/02/06 | 4,200 | 4,210 | 4,160 | 4,160 | -105 | -2.5% | 20,762 |
| 2020/02/05 | 4,260 | 4,270 | 4,255 | 4,265 | -20 | -0.5% | 7,478 |
| 2020/02/04 | 4,315 | 4,340 | 4,280 | 4,285 | -25 | -0.6% | 9,988 |
| 2020/02/03 | 4,345 | 4,345 | 4,305 | 4,310 | +55 | +1.3% | 20,099 |
| 2020/01/31 | 4,255 | 4,280 | 4,240 | 4,255 | -65 | -1.5% | 17,353 |
| 2020/01/30 | 4,270 | 4,325 | 4,270 | 4,320 | +45 | +1.1% | 17,904 |
| 2020/01/29 | 4,285 | 4,300 | 4,265 | 4,275 | -10 | -0.2% | 5,610 |
| 2020/01/28 | 4,320 | 4,320 | 4,285 | 4,285 | -5 | -0.1% | 11,178 |
| 2020/01/27 | 4,290 | 4,305 | 4,270 | 4,290 | +65 | +1.5% | 11,512 |
| 2020/01/24 | 4,220 | 4,235 | 4,220 | 4,225 | -15 | -0.4% | 7,924 |
| 2020/01/23 | 4,230 | 4,240 | 4,230 | 4,240 | +25 | +0.6% | 9,993 |
| 2020/01/22 | 4,230 | 4,230 | 4,205 | 4,215 | -10 | -0.2% | 3,530 |
| 2020/01/21 | 4,200 | 4,225 | 4,200 | 4,225 | +25 | +0.6% | 5,854 |
| 2020/01/20 | 4,195 | 4,210 | 4,195 | 4,200 | -10 | -0.2% | 2,886 |
| 2020/01/17 | 4,205 | 4,210 | 4,195 | 4,210 | -35 | -0.8% | 14,545 |
| 2020/01/16 | 4,245 | 4,245 | 4,240 | 4,245 | -20 | -0.5% | 7,366 |
| 2020/01/15 | 4,270 | 4,270 | 4,250 | 4,265 | +15 | +0.4% | 1,714 |
| 2020/01/14 | 4,245 | 4,265 | 4,245 | 4,250 | ±0 | ±0% | 8,879 |
| 2020/01/10 | 4,255 | 4,260 | 4,250 | 4,250 | -20 | -0.5% | 9,569 |
| 2020/01/09 | 4,280 | 4,290 | 4,265 | 4,270 | -65 | -1.5% | 15,615 |
| 2020/01/08 | 4,345 | 4,380 | 4,325 | 4,335 | +35 | +0.8% | 28,220 |
| 2020/01/07 | 4,305 | 4,320 | 4,290 | 4,300 | -35 | -0.8% | 13,368 |
| 2020/01/06 | 4,335 | 4,345 | 4,325 | 4,335 | +20 | +0.5% | 22,490 |
| 2019/12/30 | 4,315 | 4,320 | 4,310 | 4,315 | ±0 | ±0% | 7,432 |
| 2019/12/27 | 4,315 | 4,315 | 4,300 | 4,315 | +5 | +0.1% | 4,554 |
| 2019/12/26 | 4,325 | 4,325 | 4,305 | 4,310 | -10 | -0.2% | 11,183 |
1151～
1200
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
