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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,835 | 4,850 | 4,830 | 4,845 | +20 | +0.4% | 12,937 |
| 2019/02/27 | 4,820 | 4,830 | 4,820 | 4,825 | -5 | -0.1% | 8,473 |
| 2019/02/26 | 4,815 | 4,840 | 4,805 | 4,830 | +20 | +0.4% | 13,541 |
| 2019/02/25 | 4,815 | 4,820 | 4,805 | 4,810 | -55 | -1.1% | 10,361 |
| 2019/02/22 | 4,865 | 4,870 | 4,855 | 4,865 | +40 | +0.8% | 13,370 |
| 2019/02/21 | 4,845 | 4,850 | 4,815 | 4,825 | -40 | -0.8% | 22,199 |
| 2019/02/20 | 4,860 | 4,865 | 4,850 | 4,865 | +5 | +0.1% | 15,187 |
| 2019/02/19 | 4,850 | 4,860 | 4,850 | 4,860 | +5 | +0.1% | 15,002 |
| 2019/02/18 | 4,855 | 4,860 | 4,845 | 4,855 | -115 | -2.3% | 18,825 |
| 2019/02/15 | 4,945 | 4,970 | 4,930 | 4,970 | +50 | +1% | 12,773 |
| 2019/02/14 | 4,925 | 4,925 | 4,905 | 4,920 | +10 | +0.2% | 8,065 |
| 2019/02/13 | 4,935 | 4,940 | 4,900 | 4,910 | -80 | -1.6% | 17,141 |
| 2019/02/12 | 5,030 | 5,040 | 4,975 | 4,990 | -40 | -0.8% | 9,319 |
| 2019/02/08 | 5,030 | 5,060 | 5,000 | 5,030 | +60 | +1.2% | 28,515 |
| 2019/02/07 | 4,970 | 4,980 | 4,960 | 4,970 | +5 | +0.1% | 10,842 |
| 2019/02/06 | 4,975 | 4,975 | 4,960 | 4,965 | -45 | -0.9% | 12,652 |
| 2019/02/05 | 5,000 | 5,010 | 4,995 | 5,010 | -30 | -0.6% | 11,289 |
| 2019/02/04 | 5,030 | 5,040 | 5,000 | 5,040 | +10 | +0.2% | 6,387 |
| 2019/02/01 | 5,010 | 5,050 | 5,010 | 5,030 | ±0 | ±0% | 7,277 |
| 2019/01/31 | 5,010 | 5,050 | 5,010 | 5,030 | -100 | -1.9% | 12,725 |
| 2019/01/30 | 5,110 | 5,130 | 5,100 | 5,130 | -40 | -0.8% | 5,899 |
| 2019/01/29 | 5,140 | 5,170 | 5,130 | 5,170 | +50 | +1% | 11,129 |
| 2019/01/28 | 5,070 | 5,120 | 5,070 | 5,120 | +20 | +0.4% | 6,084 |
| 2019/01/25 | 5,130 | 5,140 | 5,080 | 5,100 | -30 | -0.6% | 10,329 |
| 2019/01/24 | 5,140 | 5,150 | 5,110 | 5,130 | -20 | -0.4% | 6,753 |
| 2019/01/23 | 5,170 | 5,180 | 5,130 | 5,150 | +10 | +0.2% | 7,404 |
| 2019/01/22 | 5,110 | 5,150 | 5,090 | 5,140 | +20 | +0.4% | 10,740 |
| 2019/01/21 | 5,090 | 5,130 | 5,090 | 5,120 | -30 | -0.6% | 14,672 |
| 2019/01/18 | 5,190 | 5,190 | 5,150 | 5,150 | -90 | -1.7% | 15,235 |
| 2019/01/17 | 5,210 | 5,240 | 5,210 | 5,240 | ±0 | ±0% | 6,228 |
| 2019/01/16 | 5,220 | 5,260 | 5,220 | 5,240 | -10 | -0.2% | 6,149 |
| 2019/01/15 | 5,280 | 5,280 | 5,230 | 5,250 | -20 | -0.4% | 6,329 |
| 2019/01/11 | 5,280 | 5,280 | 5,250 | 5,270 | -50 | -0.9% | 17,143 |
| 2019/01/10 | 5,290 | 5,320 | 5,280 | 5,320 | +40 | +0.8% | 10,326 |
| 2019/01/09 | 5,290 | 5,300 | 5,270 | 5,280 | -40 | -0.8% | 5,918 |
| 2019/01/08 | 5,330 | 5,350 | 5,310 | 5,320 | -60 | -1.1% | 10,345 |
| 2019/01/07 | 5,360 | 5,380 | 5,320 | 5,380 | -140 | -2.5% | 10,436 |
| 2019/01/04 | 5,570 | 5,580 | 5,490 | 5,520 | +60 | +1.1% | 26,025 |
| 2018/12/28 | 5,480 | 5,480 | 5,420 | 5,460 | -40 | -0.7% | 12,530 |
| 2018/12/27 | 5,490 | 5,520 | 5,470 | 5,500 | -330 | -5.7% | 28,465 |
| 2018/12/26 | 5,750 | 5,840 | 5,730 | 5,830 | +120 | +2.1% | 32,677 |
| 2018/12/25 | 5,770 | 5,790 | 5,710 | 5,710 | +230 | +4.2% | 42,898 |
| 2018/12/21 | 5,490 | 5,490 | 5,450 | 5,480 | +40 | +0.7% | 14,700 |
| 2018/12/20 | 5,380 | 5,500 | 5,380 | 5,440 | +110 | +2.1% | 20,237 |
| 2018/12/19 | 5,320 | 5,350 | 5,310 | 5,330 | ±0 | ±0% | 11,116 |
| 2018/12/18 | 5,300 | 5,340 | 5,300 | 5,330 | +120 | +2.3% | 14,316 |
| 2018/12/17 | 5,230 | 5,240 | 5,210 | 5,210 | ±0 | ±0% | 11,728 |
| 2018/12/14 | 5,130 | 5,210 | 5,130 | 5,210 | +90 | +1.8% | 7,684 |
| 2018/12/13 | 5,120 | 5,150 | 5,110 | 5,120 | -20 | -0.4% | 3,518 |
| 2018/12/12 | 5,200 | 5,220 | 5,130 | 5,140 | -40 | -0.8% | 9,059 |
1401～
1450
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
