3,450
+35 (+1.02%)
株価：2025/05/02 13:04
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,435 | 3,480 | 3,435 | 3,450 | +35 | +1% | 19 |
| 2025/05/01 | 3,430 | 3,430 | 3,395 | 3,415 | +35 | +1% | 20 |
| 2025/04/30 | 3,375 | 3,425 | 3,365 | 3,380 | -40 | -1.2% | 67 |
| 2025/04/28 | 3,475 | 3,490 | 3,400 | 3,420 | -5 | -0.1% | 340 |
| 2025/04/25 | 3,350 | 3,430 | 3,340 | 3,425 | +70 | +2.1% | 638 |
| 2025/04/24 | 3,335 | 3,355 | 3,335 | 3,355 | ±0 | ±0% | 19 |
| 2025/04/23 | 3,355 | 3,355 | 3,310 | 3,355 | +10 | +0.3% | 144 |
| 2025/04/22 | 3,350 | 3,350 | 3,345 | 3,345 | -20 | -0.6% | 14 |
| 2025/04/21 | 3,470 | 3,470 | 3,365 | 3,365 | -135 | -3.9% | 139 |
| 2025/04/18 | 3,515 | 3,515 | 3,500 | 3,500 | -20 | -0.6% | 5 |
| 2025/04/17 | 3,535 | 3,535 | 3,520 | 3,520 | -5 | -0.1% | 31 |
| 2025/04/16 | 3,465 | 3,535 | 3,455 | 3,525 | +65 | +1.9% | 33 |
| 2025/04/15 | 3,535 | 3,535 | 3,460 | 3,460 | +20 | +0.6% | 130 |
| 2025/04/14 | 3,600 | 3,600 | 3,440 | 3,440 | -90 | -2.5% | 2,445 |
| 2025/04/11 | 3,585 | 3,605 | 3,375 | 3,530 | -55 | -1.5% | 1,767 |
| 2025/04/10 | 3,545 | 3,605 | 3,395 | 3,585 | -105 | -2.8% | 1,073 |
| 2025/04/09 | 3,705 | 3,705 | 3,640 | 3,690 | -75 | -2% | 629 |
| 2025/04/08 | 3,785 | 3,785 | 3,670 | 3,765 | -45 | -1.2% | 1,657 |
| 2025/04/07 | 3,885 | 3,900 | 3,730 | 3,810 | +130 | +3.5% | 1,727 |
| 2025/04/04 | 3,680 | 3,690 | 3,605 | 3,680 | +30 | +0.8% | 1,682 |
| 2025/04/03 | 3,820 | 3,820 | 3,625 | 3,650 | -50 | -1.4% | 1,126 |
| 2025/04/02 | 3,725 | 3,765 | 3,635 | 3,700 | -20 | -0.5% | 325 |
| 2025/04/01 | 3,710 | 3,720 | 3,620 | 3,720 | +30 | +0.8% | 1,841 |
| 2025/03/31 | 3,675 | 3,695 | 3,615 | 3,690 | +70 | +1.9% | 1,201 |
| 2025/03/28 | 3,610 | 3,630 | 3,610 | 3,620 | +30 | +0.8% | 450 |
| 2025/03/27 | 3,625 | 3,650 | 3,590 | 3,590 | -60 | -1.6% | 675 |
| 2025/03/26 | 3,625 | 3,650 | 3,620 | 3,650 | +45 | +1.2% | 1,612 |
| 2025/03/25 | 3,665 | 3,665 | 3,605 | 3,605 | ±0 | ±0% | 306 |
| 2025/03/24 | 3,605 | 3,615 | 3,605 | 3,605 | -5 | -0.1% | 235 |
| 2025/03/21 | 3,655 | 3,665 | 3,610 | 3,610 | -70 | -1.9% | 653 |
| 2025/03/19 | 3,695 | 3,695 | 3,680 | 3,680 | -20 | -0.5% | 320 |
| 2025/03/18 | 3,710 | 3,720 | 3,700 | 3,700 | -15 | -0.4% | 671 |
| 2025/03/17 | 3,730 | 3,730 | 3,715 | 3,715 | -20 | -0.5% | 204 |
| 2025/03/14 | 3,700 | 3,735 | 3,680 | 3,735 | +90 | +2.5% | 210 |
| 2025/03/13 | 3,660 | 3,660 | 3,645 | 3,645 | -15 | -0.4% | 62 |
| 2025/03/12 | 3,660 | 3,700 | 3,650 | 3,660 | - | - | 1,083 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 3,655 | 3,655 | 3,650 | 3,650 | ±0 | ±0% | 4 |
| 2025/03/07 | 3,670 | 3,675 | 3,650 | 3,650 | -105 | -2.8% | 304 |
| 2025/03/06 | 3,775 | 3,775 | 3,755 | 3,755 | -40 | -1.1% | 23 |
| 2025/03/05 | 3,745 | 3,815 | 3,745 | 3,795 | +50 | +1.3% | 306 |
| 2025/03/04 | 3,730 | 3,745 | 3,730 | 3,745 | -25 | -0.7% | 20 |
| 2025/03/03 | 3,735 | 3,770 | 3,735 | 3,770 | +30 | +0.8% | 114 |
| 2025/02/28 | 3,730 | 3,740 | 3,715 | 3,740 | +40 | +1.1% | 30 |
| 2025/02/27 | 3,660 | 3,700 | 3,650 | 3,700 | +45 | +1.2% | 770 |
| 2025/02/26 | 3,715 | 3,715 | 3,650 | 3,655 | -95 | -2.5% | 1,010 |
| 2025/02/25 | 3,820 | 3,820 | 3,735 | 3,750 | +65 | +1.8% | 964 |
| 2025/02/21 | 3,715 | 3,715 | 3,640 | 3,685 | -40 | -1.1% | 142 |
| 2025/02/20 | 3,720 | 3,730 | 3,715 | 3,725 | +60 | +1.6% | 579 |
| 2025/02/19 | 3,735 | 3,735 | 3,665 | 3,665 | -30 | -0.8% | 1,283 |
1～
50
件表示中 / 1740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
