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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,579 | 2,580 | 2,576 | 2,579 | +11 | +0.4% | 4,507 |
| 2024/06/07 | 2,571 | 2,576 | 2,566 | 2,568 | -11 | -0.4% | 6,344 |
| 2024/06/06 | 2,585 | 2,589 | 2,576 | 2,579 | -2 | -0.1% | 8,053 |
| 2024/06/05 | 2,581 | 2,583 | 2,577 | 2,581 | -10 | -0.4% | 5,240 |
| 2024/06/04 | 2,593 | 2,593 | 2,589 | 2,591 | +12 | +0.5% | 2,478 |
| 2024/06/03 | 2,579 | 2,582 | 2,573 | 2,579 | -46 | -1.8% | 21,863 |
| 2024/05/31 | 2,630 | 2,630 | 2,624 | 2,625 | -3 | -0.1% | 16,097 |
| 2024/05/30 | 2,618 | 2,633 | 2,618 | 2,628 | +40 | +1.5% | 12,663 |
| 2024/05/29 | 2,578 | 2,588 | 2,577 | 2,588 | +31 | +1.2% | 9,906 |
| 2024/05/28 | 2,558 | 2,564 | 2,557 | 2,557 | -3 | -0.1% | 4,621 |
| 2024/05/27 | 2,562 | 2,565 | 2,560 | 2,560 | -1 | ±0% | 4,248 |
| 2024/05/24 | 2,563 | 2,563 | 2,556 | 2,561 | +37 | +1.5% | 11,535 |
| 2024/05/23 | 2,523 | 2,527 | 2,516 | 2,524 | +8 | +0.3% | 8,072 |
| 2024/05/22 | 2,513 | 2,516 | 2,510 | 2,516 | +2 | +0.1% | 6,359 |
| 2024/05/21 | 2,517 | 2,522 | 2,512 | 2,514 | ±0 | ±0% | 10,308 |
| 2024/05/20 | 2,515 | 2,515 | 2,497 | 2,514 | -6 | -0.2% | 13,696 |
| 2024/05/17 | 2,518 | 2,520 | 2,511 | 2,520 | +14 | +0.6% | 5,173 |
| 2024/05/16 | 2,504 | 2,515 | 2,502 | 2,506 | -24 | -0.9% | 18,671 |
| 2024/05/15 | 2,529 | 2,535 | 2,529 | 2,530 | -18 | -0.7% | 11,692 |
| 2024/05/14 | 2,536 | 2,548 | 2,536 | 2,548 | +3 | +0.1% | 10,850 |
| 2024/05/13 | 2,554 | 2,554 | 2,539 | 2,545 | -1 | ±0% | 4,081 |
| 2024/05/10 | 2,550 | 2,551 | 2,542 | 2,546 | -24 | -0.9% | 8,059 |
| 2024/05/09 | 2,574 | 2,574 | 2,561 | 2,570 | -6 | -0.2% | 3,806 |
| 2024/05/08 | 2,572 | 2,581 | 2,572 | 2,576 | +3 | +0.1% | 2,457 |
| 2024/05/07 | 2,577 | 2,579 | 2,571 | 2,573 | -55 | -2.1% | 9,161 |
| 2024/05/02 | 2,627 | 2,634 | 2,622 | 2,628 | -13 | -0.5% | 7,112 |
| 2024/05/01 | 2,644 | 2,650 | 2,639 | 2,641 | +36 | +1.4% | 8,416 |
| 2024/04/30 | 2,601 | 2,608 | 2,601 | 2,605 | -9 | -0.3% | 6,980 |
| 2024/04/26 | 2,617 | 2,631 | 2,614 | 2,614 | +9 | +0.3% | 11,024 |
| 2024/04/25 | 2,611 | 2,611 | 2,595 | 2,605 | +16 | +0.6% | 7,581 |
| 2024/04/24 | 2,591 | 2,593 | 2,584 | 2,589 | -16 | -0.6% | 9,174 |
| 2024/04/23 | 2,605 | 2,610 | 2,605 | 2,605 | -13 | -0.5% | 14,618 |
| 2024/04/22 | 2,619 | 2,628 | 2,618 | 2,618 | -43 | -1.6% | 10,684 |
| 2024/04/19 | 2,651 | 2,682 | 2,646 | 2,661 | +23 | +0.9% | 32,871 |
| 2024/04/18 | 2,657 | 2,657 | 2,638 | 2,638 | +3 | +0.1% | 14,892 |
| 2024/04/17 | 2,630 | 2,640 | 2,630 | 2,635 | -19 | -0.7% | 22,642 |
| 2024/04/16 | 2,642 | 2,654 | 2,640 | 2,654 | +35 | +1.3% | 33,411 |
| 2024/04/15 | 2,622 | 2,625 | 2,616 | 2,619 | +31 | +1.2% | 19,729 |
| 2024/04/12 | 2,589 | 2,590 | 2,586 | 2,588 | -1 | ±0% | 10,222 |
| 2024/04/11 | 2,594 | 2,596 | 2,587 | 2,589 | +28 | +1.1% | 13,183 |
| 2024/04/10 | 2,562 | 2,564 | 2,556 | 2,561 | +4 | +0.2% | 3,877 |
| 2024/04/09 | 2,572 | 2,572 | 2,557 | 2,557 | -11 | -0.4% | 3,259 |
| 2024/04/08 | 2,569 | 2,569 | 2,555 | 2,568 | -8 | -0.3% | 7,576 |
| 2024/04/05 | 2,577 | 2,584 | 2,575 | 2,576 | +38 | +1.5% | 18,361 |
| 2024/04/04 | 2,540 | 2,545 | 2,536 | 2,538 | -8 | -0.3% | 2,884 |
| 2024/04/03 | 2,541 | 2,546 | 2,540 | 2,546 | +22 | +0.9% | 9,176 |
| 2024/04/02 | 2,524 | 2,527 | 2,522 | 2,524 | +32 | +1.3% | 13,926 |
| 2024/04/01 | 2,497 | 2,505 | 2,492 | 2,492 | -7 | -0.3% | 8,021 |
| 2024/03/29 | 2,517 | 2,517 | 2,499 | 2,499 | -6 | -0.2% | 9,234 |
| 2024/03/28 | 2,506 | 2,509 | 2,504 | 2,505 | -17 | -0.7% | 4,868 |
201～
250
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
