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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 5,280 | 5,300 | 5,260 | 5,270 | ±0 | ±0% | 12,981 |
| 2018/06/27 | 5,270 | 5,270 | 5,240 | 5,270 | +40 | +0.8% | 6,832 |
| 2018/06/26 | 5,260 | 5,270 | 5,230 | 5,230 | +10 | +0.2% | 4,760 |
| 2018/06/25 | 5,170 | 5,230 | 5,170 | 5,220 | +10 | +0.2% | 3,306 |
| 2018/06/22 | 5,230 | 5,230 | 5,190 | 5,210 | +60 | +1.2% | 4,995 |
| 2018/06/21 | 5,170 | 5,200 | 5,150 | 5,150 | -10 | -0.2% | 4,087 |
| 2018/06/20 | 5,180 | 5,190 | 5,140 | 5,160 | -10 | -0.2% | 7,642 |
| 2018/06/19 | 5,130 | 5,190 | 5,130 | 5,170 | +40 | +0.8% | 3,729 |
| 2018/06/18 | 5,120 | 5,140 | 5,100 | 5,130 | +30 | +0.6% | 4,443 |
| 2018/06/15 | 5,090 | 5,100 | 5,080 | 5,100 | ±0 | ±0% | 1,346 |
| 2018/06/14 | 5,100 | 5,100 | 5,080 | 5,100 | +20 | +0.4% | 3,916 |
| 2018/06/13 | 5,080 | 5,080 | 5,050 | 5,080 | +30 | +0.6% | 2,034 |
| 2018/06/12 | 5,070 | 5,080 | 5,050 | 5,050 | -20 | -0.4% | 2,037 |
| 2018/06/11 | 5,090 | 5,100 | 5,060 | 5,070 | -50 | -1% | 3,051 |
| 2018/06/08 | 5,080 | 5,120 | 5,070 | 5,120 | +30 | +0.6% | 5,382 |
| 2018/06/07 | 5,110 | 5,120 | 5,090 | 5,090 | -50 | -1% | 4,357 |
| 2018/06/06 | 5,150 | 5,170 | 5,140 | 5,140 | -20 | -0.4% | 1,015 |
| 2018/06/05 | 5,160 | 5,180 | 5,150 | 5,160 | -20 | -0.4% | 1,861 |
| 2018/06/04 | 5,200 | 5,250 | 5,170 | 5,180 | -60 | -1.1% | 2,805 |
| 2018/06/01 | 5,250 | 5,260 | 5,230 | 5,240 | +10 | +0.2% | 1,085 |
| 2018/05/31 | 5,220 | 5,230 | 5,200 | 5,230 | -20 | -0.4% | 1,212 |
| 2018/05/30 | 5,290 | 5,290 | 5,250 | 5,250 | +50 | +1% | 6,670 |
| 2018/05/29 | 5,190 | 5,230 | 5,180 | 5,200 | +50 | +1% | 2,341 |
| 2018/05/28 | 5,190 | 5,190 | 5,150 | 5,150 | -30 | -0.6% | 914 |
| 2018/05/25 | 5,210 | 5,210 | 5,160 | 5,180 | -10 | -0.2% | 4,581 |
| 2018/05/24 | 5,160 | 5,230 | 5,160 | 5,190 | +10 | +0.2% | 9,083 |
| 2018/05/23 | 5,160 | 5,190 | 5,150 | 5,180 | +70 | +1.4% | 4,402 |
| 2018/05/22 | 5,140 | 5,140 | 5,110 | 5,110 | -50 | -1% | 5,687 |
| 2018/05/21 | 5,170 | 5,180 | 5,160 | 5,160 | -30 | -0.6% | 2,692 |
| 2018/05/18 | 5,160 | 5,220 | 5,160 | 5,190 | -10 | -0.2% | 4,231 |
| 2018/05/17 | 5,220 | 5,220 | 5,170 | 5,200 | -30 | -0.6% | 1,661 |
| 2018/05/16 | 5,210 | 5,230 | 5,200 | 5,230 | +40 | +0.8% | 4,146 |
| 2018/05/15 | 5,170 | 5,190 | 5,160 | 5,190 | +40 | +0.8% | 2,432 |
| 2018/05/14 | 5,160 | 5,190 | 5,150 | 5,150 | -40 | -0.8% | 2,286 |
| 2018/05/11 | 5,210 | 5,220 | 5,190 | 5,190 | -70 | -1.3% | 6,030 |
| 2018/05/10 | 5,270 | 5,270 | 5,250 | 5,260 | -50 | -0.9% | 1,419 |
| 2018/05/09 | 5,290 | 5,320 | 5,290 | 5,310 | ±0 | ±0% | 1,928 |
| 2018/05/08 | 5,320 | 5,320 | 5,280 | 5,310 | +10 | +0.2% | 1,296 |
| 2018/05/07 | 5,300 | 5,310 | 5,280 | 5,300 | -50 | -0.9% | 2,140 |
| 2018/05/02 | 5,340 | 5,360 | 5,340 | 5,350 | +20 | +0.4% | 1,939 |
| 2018/05/01 | 5,330 | 5,350 | 5,330 | 5,330 | ±0 | ±0% | 964 |
| 2018/04/27 | 5,310 | 5,330 | 5,300 | 5,330 | -20 | -0.4% | 3,498 |
| 2018/04/26 | 5,340 | 5,350 | 5,320 | 5,350 | -30 | -0.6% | 3,790 |
| 2018/04/25 | 5,350 | 5,380 | 5,330 | 5,380 | +110 | +2.1% | 9,024 |
| 2018/04/24 | 5,280 | 5,280 | 5,250 | 5,270 | ±0 | ±0% | 3,354 |
| 2018/04/23 | 5,270 | 5,280 | 5,250 | 5,270 | +40 | +0.8% | 2,086 |
| 2018/04/20 | 5,220 | 5,240 | 5,220 | 5,230 | +30 | +0.6% | 1,329 |
| 2018/04/19 | 5,190 | 5,220 | 5,190 | 5,200 | +10 | +0.2% | 2,829 |
| 2018/04/18 | 5,200 | 5,220 | 5,190 | 5,190 | -60 | -1.1% | 4,257 |
| 2018/04/17 | 5,240 | 5,250 | 5,240 | 5,250 | -30 | -0.6% | 2,695 |
1651～
1700
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
