2040東証EN信用
構成銘柄 ETN銘柄一覧
ＮＥＸＴ ＮＹダウ・ダブル・ブル・ドルヘッジＥＴＮ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 34,400 (24/11/25) | 25,495 (23/12/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 34,400 (24/11/25) | 26,300 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 34,400 | 34,400 | 33,790 | 34,270 | +1,270 | +3.9 | 9,646 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 32,230 | 33,010 | 32,200 | 33,000 | +390 | +1.2 | 4,050 |
| 11/15 | 33,230 | 33,610 | 32,610 | 32,610 | -370 | -1.1 | 9,418 |
| 11/8 | 30,540 | 33,460 | 30,350 | 32,980 | +2,630 | +8.7 | 14,004 |
| 11/1 | 31,320 | 31,500 | 30,170 | 30,350 | -1,200 | -3.8 | 8,718 |
| 10/25 | 32,510 | 32,540 | 31,370 | 31,550 | -850 | -2.6 | 3,418 |
| 10/18 | 32,350 | 32,460 | 31,650 | 32,400 | +1,060 | +3.4 | 6,498 |
| 10/11 | 31,280 | 31,450 | 30,660 | 31,340 | +620 | +2.0 | 3,452 |
| 10/4 | 31,230 | 31,260 | 30,600 | 30,720 | -340 | -1.1 | 7,279 |
| 9/27 | 30,960 | 31,140 | 30,670 | 31,060 | +100 | +0.3 | 8,704 |
| 9/20 | 30,300 | 31,150 | 30,260 | 30,960 | +1,285 | +4.3 | 5,178 |
| 9/13 | 28,795 | 29,980 | 28,650 | 29,675 | +295 | +1.0 | 2,663 |
| 9/6 | 30,370 | 30,500 | 29,250 | 29,380 | -800 | -2.7 | 3,449 |
| 8/30 | 29,940 | 30,230 | 29,825 | 30,180 | +685 | +2.3 | 6,670 |
| 8/23 | 29,405 | 29,900 | 29,330 | 29,495 | +165 | +0.6 | 5,061 |
| 8/16 | 28,045 | 29,500 | 27,600 | 29,330 | +1,555 | +5.6 | 7,023 |
| 8/9 | 27,850 | 28,000 | 27,005 | 27,775 | -975 | -3.4 | 9,235 |
| 8/2 | 29,970 | 30,040 | 28,700 | 28,750 | -335 | -1.2 | 7,339 |
| 7/26 | 29,525 | 29,535 | 28,665 | 29,085 | -765 | -2.6 | 6,240 |
| 7/19 | 29,290 | 30,750 | 29,270 | 29,850 | +1,185 | +4.1 | 20,584 |
| 7/12 | 28,185 | 28,695 | 27,950 | 28,665 | +560 | +2.0 | 8,410 |
| 7/5 | 27,830 | 28,185 | 27,760 | 28,105 | +235 | +0.8 | 6,369 |
| 6/28 | 27,915 | 28,500 | 27,750 | 27,870 | -115 | -0.4 | 11,451 |
| 6/21 | 27,155 | 27,990 | 27,150 | 27,985 | +475 | +1.7 | 7,272 |
| 6/14 | 27,550 | 27,715 | 27,260 | 27,510 | -255 | -0.9 | 8,440 |
| 6/7 | 28,000 | 28,000 | 27,540 | 27,765 | +660 | +2.4 | 13,645 |
| 5/31 | 28,510 | 28,605 | 27,025 | 27,105 | -1,520 | -5.3 | 14,888 |
| 5/24 | 29,550 | 29,580 | 28,105 | 28,625 | -660 | -2.3 | 5,251 |
| 5/17 | 28,845 | 29,490 | 28,695 | 29,285 | +410 | +1.4 | 8,280 |
| 5/10 | 28,150 | 28,875 | 27,890 | 28,875 | +1,775 | +6.6 | 11,999 |
| 5/2 | 27,400 | 27,700 | 26,950 | 27,100 | -300 | -1.1 | 2,498 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
