2,538
+49 (+1.97%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 5,150 | 5,170 | 5,120 | 5,140 | +70 | +1.4% | 16,453 |
| 2018/11/20 | 5,070 | 5,080 | 5,050 | 5,070 | +80 | +1.6% | 4,129 |
| 2018/11/19 | 5,000 | 5,010 | 4,985 | 4,990 | -10 | -0.2% | 2,097 |
| 2018/11/16 | 5,030 | 5,040 | 4,995 | 5,000 | -40 | -0.8% | 4,371 |
| 2018/11/15 | 5,060 | 5,070 | 5,030 | 5,040 | +30 | +0.6% | 5,313 |
| 2018/11/14 | 5,030 | 5,030 | 4,980 | 5,010 | +15 | +0.3% | 6,765 |
| 2018/11/13 | 5,020 | 5,040 | 4,960 | 4,995 | +95 | +1.9% | 7,006 |
| 2018/11/12 | 4,905 | 4,910 | 4,880 | 4,900 | +25 | +0.5% | 5,046 |
| 2018/11/09 | 4,855 | 4,890 | 4,855 | 4,875 | -15 | -0.3% | 9,674 |
| 2018/11/08 | 4,885 | 4,890 | 4,875 | 4,890 | -85 | -1.7% | 10,975 |
| 2018/11/07 | 4,955 | 4,995 | 4,955 | 4,975 | -15 | -0.3% | 9,908 |
| 2018/11/06 | 4,980 | 5,000 | 4,980 | 4,990 | -60 | -1.2% | 2,368 |
| 2018/11/05 | 5,030 | 5,050 | 5,010 | 5,050 | +85 | +1.7% | 1,639 |
| 2018/11/02 | 5,030 | 5,060 | 4,950 | 4,965 | -105 | -2.1% | 12,166 |
| 2018/11/01 | 5,050 | 5,080 | 5,030 | 5,070 | +10 | +0.2% | 9,465 |
| 2018/10/31 | 5,080 | 5,120 | 5,060 | 5,060 | -80 | -1.6% | 8,292 |
| 2018/10/30 | 5,170 | 5,190 | 5,130 | 5,140 | -10 | -0.2% | 9,083 |
| 2018/10/29 | 5,130 | 5,160 | 5,100 | 5,150 | ±0 | ±0% | 7,073 |
| 2018/10/26 | 5,110 | 5,160 | 5,100 | 5,150 | +20 | +0.4% | 12,401 |
| 2018/10/25 | 5,150 | 5,160 | 5,120 | 5,130 | +90 | +1.8% | 10,384 |
| 2018/10/24 | 5,020 | 5,060 | 5,010 | 5,040 | -40 | -0.8% | 4,839 |
| 2018/10/23 | 5,030 | 5,080 | 5,020 | 5,080 | +90 | +1.8% | 5,405 |
| 2018/10/22 | 5,010 | 5,030 | 4,975 | 4,990 | +10 | +0.2% | 3,991 |
| 2018/10/19 | 5,050 | 5,050 | 4,980 | 4,980 | -15 | -0.3% | 4,117 |
| 2018/10/18 | 4,975 | 4,995 | 4,955 | 4,995 | +35 | +0.7% | 3,187 |
| 2018/10/17 | 4,925 | 4,960 | 4,925 | 4,960 | -90 | -1.8% | 4,030 |
| 2018/10/16 | 5,060 | 5,060 | 5,040 | 5,050 | -20 | -0.4% | 2,304 |
| 2018/10/15 | 5,030 | 5,070 | 5,020 | 5,070 | +90 | +1.8% | 6,505 |
| 2018/10/12 | 5,020 | 5,040 | 4,970 | 4,980 | -80 | -1.6% | 7,297 |
| 2018/10/11 | 5,000 | 5,060 | 4,995 | 5,060 | +200 | +4.1% | 17,476 |
| 2018/10/10 | 4,865 | 4,865 | 4,840 | 4,860 | +5 | +0.1% | 15,191 |
| 2018/10/09 | 4,845 | 4,860 | 4,790 | 4,855 | +40 | +0.8% | 4,919 |
| 2018/10/05 | 4,815 | 4,825 | 4,805 | 4,815 | -5 | -0.1% | 3,177 |
| 2018/10/04 | 4,770 | 4,820 | 4,770 | 4,820 | +25 | +0.5% | 4,818 |
| 2018/10/03 | 4,785 | 4,795 | 4,765 | 4,795 | ±0 | ±0% | 5,110 |
| 2018/10/02 | 4,785 | 4,795 | 4,775 | 4,795 | +10 | +0.2% | 3,293 |
| 2018/10/01 | 4,835 | 4,835 | 4,785 | 4,785 | -15 | -0.3% | 2,625 |
| 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 |
1551～
1600
件表示中 / 1721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
