3,980
-20 (-0.50%)
株価：2024/05/02 14:37
20分ディレイ
ＮＥＸＴ ＮＯＴＥＳ インドＮｉｆｔｙ・ベア 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,025 | 4,025 | 3,900 | 3,980 | -20 | -0.5% | 803 |
| 2024/05/01 | 4,000 | 4,065 | 3,980 | 4,000 | ±0 | ±0% | 257 |
| 2024/04/30 | 4,000 | 4,000 | 4,000 | 4,000 | +25 | +0.6% | 4 |
| 2024/04/26 | 3,955 | 4,005 | 3,955 | 3,975 | -10 | -0.3% | 12 |
| 2024/04/25 | 3,975 | 4,005 | 3,975 | 3,985 | -20 | -0.5% | 13 |
| 2024/04/24 | 3,950 | 4,005 | 3,945 | 4,005 | +55 | +1.4% | 116 |
| 2024/04/23 | 4,005 | 4,005 | 3,920 | 3,950 | -5 | -0.1% | 859 |
| 2024/04/22 | 4,085 | 4,085 | 3,930 | 3,955 | -140 | -3.4% | 526 |
| 2024/04/19 | 4,070 | 4,095 | 3,970 | 4,095 | +120 | +3% | 1,021 |
| 2024/04/18 | 3,990 | 3,990 | 3,945 | 3,975 | -5 | -0.1% | 857 |
| 2024/04/17 | 4,010 | 4,070 | 3,930 | 3,980 | +25 | +0.6% | 692 |
| 2024/04/16 | 3,940 | 4,045 | 3,940 | 3,955 | +15 | +0.4% | 1,789 |
| 2024/04/15 | 3,950 | 3,960 | 3,880 | 3,940 | +25 | +0.6% | 398 |
| 2024/04/12 | 3,875 | 3,915 | 3,865 | 3,915 | +40 | +1% | 96 |
| 2024/04/11 | 3,875 | 3,875 | 3,875 | 3,875 | +10 | +0.3% | 1 |
| 2024/04/10 | 3,860 | 3,865 | 3,820 | 3,865 | +5 | +0.1% | 39 |
| 2024/04/09 | 3,880 | 3,880 | 3,810 | 3,860 | +50 | +1.3% | 243 |
| 2024/04/08 | 3,940 | 3,940 | 3,810 | 3,810 | -80 | -2.1% | 367 |
| 2024/04/05 | 3,875 | 3,900 | 3,875 | 3,890 | ±0 | ±0% | 262 |
| 2024/04/04 | 3,895 | 3,895 | 3,890 | 3,890 | -10 | -0.3% | 4 |
| 2024/04/03 | 3,865 | 3,900 | 3,835 | 3,900 | +40 | +1% | 76 |
| 2024/04/02 | 3,885 | 3,885 | 3,850 | 3,860 | -25 | -0.6% | 32 |
| 2024/04/01 | 3,910 | 3,910 | 3,860 | 3,885 | -25 | -0.6% | 117 |
| 2024/03/29 | 3,910 | 3,910 | 3,910 | 3,910 | +25 | +0.6% | 94 |
| 2024/03/28 | 3,885 | 3,885 | 3,885 | 3,885 | -30 | -0.8% | 33 |
| 2024/03/27 | 3,990 | 3,990 | 3,915 | 3,915 | +15 | +0.4% | 40 |
| 2024/03/26 | 3,900 | 3,900 | 3,900 | 3,900 | -45 | -1.1% | 10 |
| 2024/03/25 | 3,950 | 3,995 | 3,945 | 3,945 | -20 | -0.5% | 36 |
| 2024/03/22 | 3,985 | 3,990 | 3,965 | 3,965 | +15 | +0.4% | 85 |
| 2024/03/21 | 3,980 | 3,980 | 3,950 | 3,950 | +15 | +0.4% | 46 |
| 2024/03/19 | 3,920 | 3,935 | 3,865 | 3,935 | +45 | +1.2% | 127 |
| 2024/03/18 | 3,890 | 3,935 | 3,890 | 3,890 | ±0 | ±0% | 92 |
| 2024/03/15 | 3,900 | 3,900 | 3,890 | 3,890 | ±0 | ±0% | 6 |
| 2024/03/14 | 3,815 | 3,900 | 3,815 | 3,890 | +120 | +3.2% | 28 |
| 2024/03/13 | 3,825 | 3,825 | 3,770 | 3,770 | -65 | -1.7% | 528 |
| 2024/03/12 | 3,870 | 3,870 | 3,830 | 3,835 | +5 | +0.1% | 378 |
| 2024/03/11 | 3,815 | 3,830 | 3,800 | 3,830 | +15 | +0.4% | 118 |
| 2024/03/08 | 3,785 | 3,825 | 3,785 | 3,815 | +40 | +1.1% | 335 |
| 2024/03/07 | 3,830 | 3,855 | 3,775 | 3,775 | -70 | -1.8% | 282 |
| 2024/03/06 | 3,860 | 3,920 | 3,845 | 3,845 | -25 | -0.6% | 419 |
| 2024/03/05 | 3,865 | 3,900 | 3,865 | 3,870 | -30 | -0.8% | 3 |
| 2024/03/04 | 3,885 | 3,900 | 3,880 | 3,900 | +15 | +0.4% | 174 |
| 2024/03/01 | 3,875 | 3,965 | 3,850 | 3,885 | -40 | -1% | 1,232 |
| 2024/02/29 | 3,925 | 3,925 | 3,925 | 3,925 | -20 | -0.5% | 10 |
| 2024/02/28 | 3,855 | 3,945 | 3,855 | 3,945 | +60 | +1.5% | 308 |
| 2024/02/27 | 3,965 | 3,965 | 3,860 | 3,885 | -45 | -1.1% | 214 |
| 2024/02/26 | 3,855 | 3,930 | 3,855 | 3,930 | -40 | -1% | 155 |
| 2024/02/22 | 3,990 | 3,990 | 3,875 | 3,970 | +35 | +0.9% | 209 |
| 2024/02/21 | 3,930 | 3,935 | 3,925 | 3,935 | +55 | +1.4% | 228 |
| 2024/02/20 | 3,930 | 3,930 | 3,870 | 3,880 | +15 | +0.4% | 86 |
1～
50
件表示中 / 1496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
