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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,810 | 4,830 | 4,775 | 4,800 | -45 | -0.9% | 8,632 |
| 2018/09/27 | 4,840 | 4,845 | 4,825 | 4,845 | +20 | +0.4% | 1,137 |
| 2018/09/26 | 4,825 | 4,840 | 4,825 | 4,825 | -10 | -0.2% | 1,093 |
| 2018/09/25 | 4,860 | 4,860 | 4,805 | 4,835 | +25 | +0.5% | 2,469 |
| 2018/09/21 | 4,815 | 4,825 | 4,790 | 4,810 | -35 | -0.7% | 5,604 |
| 2018/09/20 | 4,830 | 4,850 | 4,830 | 4,845 | -40 | -0.8% | 3,142 |
| 2018/09/19 | 4,910 | 4,910 | 4,880 | 4,885 | -45 | -0.9% | 4,491 |
| 2018/09/18 | 4,955 | 4,955 | 4,920 | 4,930 | +25 | +0.5% | 2,279 |
| 2018/09/14 | 4,915 | 4,925 | 4,900 | 4,905 | -40 | -0.8% | 4,601 |
| 2018/09/13 | 4,950 | 4,950 | 4,925 | 4,945 | +15 | +0.3% | 1,191 |
| 2018/09/12 | 4,930 | 4,950 | 4,920 | 4,930 | -45 | -0.9% | 3,878 |
| 2018/09/11 | 4,990 | 4,990 | 4,950 | 4,975 | ±0 | ±0% | 717 |
| 2018/09/10 | 4,960 | 4,980 | 4,960 | 4,975 | +15 | +0.3% | 7,185 |
| 2018/09/07 | 4,940 | 4,975 | 4,940 | 4,960 | +10 | +0.2% | 4,635 |
| 2018/09/06 | 4,935 | 4,950 | 4,935 | 4,950 | -5 | -0.1% | 979 |
| 2018/09/05 | 4,955 | 4,955 | 4,935 | 4,955 | +10 | +0.2% | 569 |
| 2018/09/04 | 4,930 | 4,965 | 4,925 | 4,945 | -20 | -0.4% | 498 |
| 2018/09/03 | 4,970 | 4,970 | 4,935 | 4,965 | ±0 | ±0% | 3,400 |
| 2018/08/31 | 4,975 | 4,975 | 4,930 | 4,965 | +15 | +0.3% | 1,415 |
| 2018/08/30 | 4,945 | 4,950 | 4,920 | 4,950 | ±0 | ±0% | 1,669 |
| 2018/08/29 | 4,950 | 4,950 | 4,930 | 4,950 | -5 | -0.1% | 7,750 |
| 2018/08/28 | 4,955 | 4,960 | 4,940 | 4,955 | -35 | -0.7% | 8,026 |
| 2018/08/27 | 4,995 | 4,995 | 4,985 | 4,990 | -30 | -0.6% | 2,015 |
| 2018/08/24 | 5,040 | 5,040 | 5,010 | 5,020 | -10 | -0.2% | 1,560 |
| 2018/08/23 | 5,030 | 5,040 | 5,000 | 5,030 | +20 | +0.4% | 1,606 |
| 2018/08/22 | 5,010 | 5,040 | 4,995 | 5,010 | -10 | -0.2% | 3,174 |
| 2018/08/21 | 5,030 | 5,030 | 5,010 | 5,020 | ±0 | ±0% | 2,880 |
| 2018/08/20 | 5,010 | 5,030 | 5,010 | 5,020 | -10 | -0.2% | 302 |
| 2018/08/17 | 5,020 | 5,050 | 5,020 | 5,030 | -50 | -1% | 4,908 |
| 2018/08/16 | 5,130 | 5,140 | 5,080 | 5,080 | -40 | -0.8% | 2,379 |
| 2018/08/15 | 5,050 | 5,130 | 5,040 | 5,120 | +50 | +1% | 2,485 |
| 2018/08/14 | 5,090 | 5,130 | 5,070 | 5,070 | -50 | -1% | 2,324 |
| 2018/08/13 | 5,110 | 5,150 | 5,080 | 5,120 | +40 | +0.8% | 8,025 |
| 2018/08/10 | 5,070 | 5,090 | 5,050 | 5,080 | +40 | +0.8% | 2,073 |
| 2018/08/09 | 5,040 | 5,070 | 5,040 | 5,040 | ±0 | ±0% | 647 |
| 2018/08/08 | 5,040 | 5,060 | 5,020 | 5,040 | -20 | -0.4% | 4,338 |
| 2018/08/07 | 5,040 | 5,080 | 5,040 | 5,060 | -20 | -0.4% | 2,929 |
| 2018/08/06 | 5,070 | 5,090 | 5,050 | 5,080 | -40 | -0.8% | 3,885 |
| 2018/08/03 | 5,080 | 5,120 | 5,080 | 5,120 | -10 | -0.2% | 1,908 |
| 2018/08/02 | 5,080 | 5,130 | 5,070 | 5,130 | +70 | +1.4% | 1,927 |
| 2018/08/01 | 5,070 | 5,100 | 5,060 | 5,060 | -20 | -0.4% | 1,754 |
| 2018/07/31 | 5,110 | 5,120 | 5,080 | 5,080 | -20 | -0.4% | 4,032 |
| 2018/07/30 | 5,100 | 5,100 | 5,080 | 5,100 | +30 | +0.6% | 2,032 |
| 2018/07/27 | 5,070 | 5,070 | 5,060 | 5,070 | -10 | -0.2% | 2,708 |
| 2018/07/26 | 5,080 | 5,080 | 5,070 | 5,080 | -20 | -0.4% | 1,311 |
| 2018/07/25 | 5,100 | 5,130 | 5,100 | 5,100 | -30 | -0.6% | 1,705 |
| 2018/07/24 | 5,130 | 5,140 | 5,100 | 5,130 | ±0 | ±0% | 2,731 |
| 2018/07/23 | 5,160 | 5,160 | 5,110 | 5,130 | ±0 | ±0% | 2,405 |
| 2018/07/20 | 5,120 | 5,150 | 5,120 | 5,130 | +30 | +0.6% | 2,679 |
| 2018/07/19 | 5,100 | 5,110 | 5,090 | 5,100 | ±0 | ±0% | 803 |
1501～
1550
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
