2,285
+11 (+0.48%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,423 | 2,424 | 2,412 | 2,419 | +13 | +0.5% | 11,880 |
| 2025/01/10 | 2,405 | 2,412 | 2,405 | 2,406 | +4 | +0.2% | 3,149 |
| 2025/01/09 | 2,398 | 2,410 | 2,398 | 2,402 | +2 | +0.1% | 5,318 |
| 2025/01/08 | 2,400 | 2,405 | 2,396 | 2,400 | +9 | +0.4% | 6,008 |
| 2025/01/07 | 2,388 | 2,393 | 2,388 | 2,391 | +2 | +0.1% | 2,350 |
| 2025/01/06 | 2,387 | 2,397 | 2,386 | 2,389 | +9 | +0.4% | 9,129 |
| 2024/12/30 | 2,373 | 2,380 | 2,373 | 2,380 | +23 | +1% | 5,582 |
| 2024/12/27 | 2,352 | 2,360 | 2,352 | 2,357 | +1 | ±0% | 1,130 |
| 2024/12/26 | 2,358 | 2,360 | 2,356 | 2,356 | +1 | ±0% | 8,240 |
| 2024/12/25 | 2,368 | 2,368 | 2,354 | 2,355 | -21 | -0.9% | 6,496 |
| 2024/12/24 | 2,374 | 2,379 | 2,374 | 2,376 | +8 | +0.3% | 4,473 |
| 2024/12/23 | 2,371 | 2,385 | 2,368 | 2,368 | -46 | -1.9% | 14,878 |
| 2024/12/20 | 2,408 | 2,424 | 2,408 | 2,414 | +9 | +0.4% | 7,746 |
| 2024/12/19 | 2,409 | 2,409 | 2,399 | 2,405 | +63 | +2.7% | 25,867 |
| 2024/12/18 | 2,342 | 2,343 | 2,337 | 2,342 | +10 | +0.4% | 9,818 |
| 2024/12/17 | 2,330 | 2,332 | 2,327 | 2,332 | +13 | +0.6% | 10,821 |
| 2024/12/16 | 2,320 | 2,321 | 2,318 | 2,319 | +5 | +0.2% | 9,671 |
| 2024/12/13 | 2,317 | 2,322 | 2,314 | 2,314 | +7 | +0.3% | 4,416 |
| 2024/12/12 | 2,306 | 2,310 | 2,305 | 2,307 | +9 | +0.4% | 8,305 |
| 2024/12/11 | 2,296 | 2,299 | 2,295 | 2,298 | +3 | +0.1% | 8,031 |
| 2024/12/10 | 2,299 | 2,299 | 2,290 | 2,295 | +5 | +0.2% | 4,827 |
| 2024/12/09 | 2,292 | 2,294 | 2,280 | 2,290 | ±0 | ±0% | 10,129 |
| 2024/12/06 | 2,285 | 2,291 | 2,280 | 2,290 | +10 | +0.4% | 4,600 |
| 2024/12/05 | 2,267 | 2,280 | 2,262 | 2,280 | -5 | -0.2% | 9,743 |
| 2024/12/04 | 2,275 | 2,288 | 2,275 | 2,285 | +10 | +0.4% | 5,121 |
| 2024/12/03 | 2,280 | 2,289 | 2,271 | 2,275 | -8 | -0.4% | 4,445 |
| 2024/12/02 | 2,292 | 2,292 | 2,280 | 2,283 | -1 | ±0% | 2,806 |
| 2024/11/29 | 2,277 | 2,291 | 2,277 | 2,284 | +2 | +0.1% | 4,655 |
| 2024/11/28 | 2,292 | 2,292 | 2,278 | 2,282 | +2 | +0.1% | 6,698 |
| 2024/11/27 | 2,283 | 2,283 | 2,276 | 2,280 | -5 | -0.2% | 9,394 |
| 2024/11/26 | 2,284 | 2,288 | 2,276 | 2,285 | +1 | ±0% | 9,591 |
| 2024/11/25 | 2,299 | 2,299 | 2,279 | 2,284 | -26 | -1.1% | 9,327 |
| 2024/11/22 | 2,312 | 2,327 | 2,309 | 2,310 | -31 | -1.3% | 9,765 |
| 2024/11/21 | 2,335 | 2,343 | 2,335 | 2,341 | -1 | ±0% | 3,350 |
| 2024/11/20 | 2,341 | 2,343 | 2,338 | 2,342 | +8 | +0.3% | 5,002 |
| 2024/11/19 | 2,344 | 2,344 | 2,333 | 2,334 | -6 | -0.3% | 5,457 |
| 2024/11/18 | 2,347 | 2,347 | 2,333 | 2,340 | +7 | +0.3% | 8,036 |
| 2024/11/15 | 2,318 | 2,335 | 2,317 | 2,333 | +14 | +0.6% | 9,613 |
| 2024/11/14 | 2,319 | 2,323 | 2,304 | 2,319 | -3 | -0.1% | 4,582 |
| 2024/11/13 | 2,316 | 2,330 | 2,311 | 2,322 | +9 | +0.4% | 9,163 |
| 2024/11/12 | 2,303 | 2,313 | 2,303 | 2,313 | +1 | ±0% | 7,853 |
| 2024/11/11 | 2,317 | 2,319 | 2,312 | 2,312 | -16 | -0.7% | 6,078 |
| 2024/11/08 | 2,327 | 2,328 | 2,318 | 2,328 | +2 | +0.1% | 8,373 |
| 2024/11/07 | 2,318 | 2,333 | 2,317 | 2,326 | -53 | -2.2% | 18,519 |
| 2024/11/06 | 2,402 | 2,417 | 2,373 | 2,379 | -46 | -1.9% | 19,800 |
| 2024/11/05 | 2,428 | 2,434 | 2,425 | 2,425 | -1 | ±0% | 11,649 |
| 2024/11/01 | 2,430 | 2,434 | 2,426 | 2,426 | +11 | +0.5% | 15,299 |
| 2024/10/31 | 2,407 | 2,415 | 2,407 | 2,415 | +14 | +0.6% | 6,241 |
| 2024/10/30 | 2,398 | 2,409 | 2,394 | 2,401 | +6 | +0.3% | 6,763 |
| 2024/10/29 | 2,398 | 2,399 | 2,391 | 2,395 | -3 | -0.1% | 7,507 |
151～
200
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
