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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,477 | 2,477 | 2,466 | 2,466 | +2 | +0.1% | 6,697 |
| 2024/08/20 | 2,475 | 2,475 | 2,463 | 2,464 | -20 | -0.8% | 10,171 |
| 2024/08/19 | 2,484 | 2,486 | 2,474 | 2,484 | +9 | +0.4% | 10,339 |
| 2024/08/16 | 2,479 | 2,494 | 2,474 | 2,475 | -38 | -1.5% | 42,022 |
| 2024/08/15 | 2,516 | 2,524 | 2,512 | 2,513 | -29 | -1.1% | 11,539 |
| 2024/08/14 | 2,539 | 2,549 | 2,535 | 2,542 | -24 | -0.9% | 18,479 |
| 2024/08/13 | 2,556 | 2,588 | 2,556 | 2,566 | +14 | +0.5% | 16,390 |
| 2024/08/09 | 2,554 | 2,566 | 2,546 | 2,552 | -52 | -2% | 18,177 |
| 2024/08/08 | 2,627 | 2,627 | 2,591 | 2,604 | +41 | +1.6% | 27,697 |
| 2024/08/07 | 2,587 | 2,592 | 2,560 | 2,563 | -12 | -0.5% | 64,582 |
| 2024/08/06 | 2,586 | 2,595 | 2,572 | 2,575 | -75 | -2.8% | 104,005 |
| 2024/08/05 | 2,583 | 2,650 | 2,562 | 2,650 | +109 | +4.3% | 123,148 |
| 2024/08/02 | 2,510 | 2,546 | 2,510 | 2,541 | +66 | +2.7% | 46,335 |
| 2024/08/01 | 2,479 | 2,493 | 2,469 | 2,475 | -10 | -0.4% | 10,981 |
| 2024/07/31 | 2,493 | 2,506 | 2,473 | 2,485 | -3 | -0.1% | 51,099 |
| 2024/07/30 | 2,490 | 2,493 | 2,483 | 2,488 | +20 | +0.8% | 8,367 |
| 2024/07/29 | 2,472 | 2,481 | 2,466 | 2,468 | -45 | -1.8% | 25,395 |
| 2024/07/26 | 2,515 | 2,522 | 2,512 | 2,513 | -8 | -0.3% | 10,861 |
| 2024/07/25 | 2,530 | 2,552 | 2,514 | 2,521 | +17 | +0.7% | 20,590 |
| 2024/07/24 | 2,495 | 2,505 | 2,493 | 2,504 | +17 | +0.7% | 21,673 |
| 2024/07/23 | 2,488 | 2,499 | 2,486 | 2,487 | -18 | -0.7% | 27,656 |
| 2024/07/22 | 2,489 | 2,526 | 2,489 | 2,505 | +19 | +0.8% | 22,440 |
| 2024/07/19 | 2,479 | 2,490 | 2,473 | 2,486 | +31 | +1.3% | 16,558 |
| 2024/07/18 | 2,456 | 2,457 | 2,447 | 2,455 | -13 | -0.5% | 22,861 |
| 2024/07/17 | 2,462 | 2,471 | 2,457 | 2,468 | -34 | -1.4% | 32,787 |
| 2024/07/16 | 2,505 | 2,507 | 2,498 | 2,502 | -19 | -0.8% | 6,670 |
| 2024/07/12 | 2,520 | 2,530 | 2,520 | 2,521 | -7 | -0.3% | 3,083 |
| 2024/07/11 | 2,525 | 2,530 | 2,523 | 2,528 | -26 | -1% | 7,941 |
| 2024/07/10 | 2,552 | 2,554 | 2,552 | 2,554 | +10 | +0.4% | 1,408 |
| 2024/07/09 | 2,545 | 2,549 | 2,544 | 2,544 | -14 | -0.5% | 4,979 |
| 2024/07/08 | 2,552 | 2,559 | 2,550 | 2,558 | +6 | +0.2% | 16,402 |
| 2024/07/05 | 2,550 | 2,560 | 2,548 | 2,552 | +1 | ±0% | 3,434 |
| 2024/07/04 | 2,562 | 2,562 | 2,550 | 2,551 | -1 | ±0% | 2,368 |
| 2024/07/03 | 2,551 | 2,556 | 2,549 | 2,552 | -10 | -0.4% | 6,214 |
| 2024/07/02 | 2,562 | 2,577 | 2,561 | 2,562 | +1 | ±0% | 4,760 |
| 2024/07/01 | 2,573 | 2,573 | 2,558 | 2,561 | +2 | +0.1% | 1,699 |
| 2024/06/28 | 2,559 | 2,564 | 2,559 | 2,559 | -8 | -0.3% | 2,855 |
| 2024/06/27 | 2,567 | 2,579 | 2,565 | 2,567 | +1 | ±0% | 1,465 |
| 2024/06/26 | 2,564 | 2,567 | 2,560 | 2,566 | +29 | +1.1% | 15,239 |
| 2024/06/25 | 2,540 | 2,543 | 2,537 | 2,537 | -24 | -0.9% | 6,963 |
| 2024/06/24 | 2,571 | 2,571 | 2,557 | 2,561 | +2 | +0.1% | 13,199 |
| 2024/06/21 | 2,568 | 2,568 | 2,558 | 2,559 | -20 | -0.8% | 7,837 |
| 2024/06/20 | 2,584 | 2,589 | 2,578 | 2,579 | -12 | -0.5% | 17,526 |
| 2024/06/19 | 2,588 | 2,592 | 2,582 | 2,591 | +6 | +0.2% | 1,608 |
| 2024/06/18 | 2,580 | 2,591 | 2,576 | 2,585 | -16 | -0.6% | 4,382 |
| 2024/06/17 | 2,594 | 2,606 | 2,593 | 2,601 | +9 | +0.3% | 10,780 |
| 2024/06/14 | 2,591 | 2,599 | 2,589 | 2,592 | -2 | -0.1% | 10,392 |
| 2024/06/13 | 2,586 | 2,594 | 2,586 | 2,594 | +14 | +0.5% | 4,098 |
| 2024/06/12 | 2,585 | 2,588 | 2,580 | 2,580 | +2 | +0.1% | 15,720 |
| 2024/06/11 | 2,582 | 2,587 | 2,577 | 2,578 | -1 | ±0% | 4,021 |
151～
200
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
