2,242
-43 (-1.88%)
株価：2025/08/25 13:24
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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 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 |
1201～
1250
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
