3,305
-57 (-1.70%)
株価：2025/08/21 11:18
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,360 | 3,362 | 3,360 | 3,362 | +22 | +0.7% | 101 |
| 2025/08/19 | 3,340 | 3,340 | 3,340 | 3,340 | -1 | ±0% | 2 |
| 2025/08/18 | 3,354 | 3,354 | 3,312 | 3,341 | +28 | +0.8% | 971 |
| 2025/08/15 | 3,323 | 3,411 | 3,313 | 3,313 | -36 | -1.1% | 434 |
| 2025/08/14 | 3,349 | 3,349 | 3,349 | 3,349 | ±0 | ±0% | 25 |
| 2025/08/13 | 3,405 | 3,405 | 3,349 | 3,349 | -10 | -0.3% | 10 |
| 2025/08/12 | 3,365 | 3,365 | 3,359 | 3,359 | -20 | -0.6% | 50 |
| 2025/08/08 | 3,367 | 3,380 | 3,367 | 3,379 | +11 | +0.3% | 38 |
| 2025/08/07 | 3,383 | 3,383 | 3,360 | 3,368 | -15 | -0.4% | 105 |
| 2025/08/06 | 3,363 | 3,383 | 3,360 | 3,383 | +18 | +0.5% | 158 |
| 2025/08/05 | 3,354 | 3,365 | 3,321 | 3,365 | -6 | -0.2% | 269 |
| 2025/08/04 | 3,433 | 3,433 | 3,371 | 3,371 | -81 | -2.3% | 172 |
| 2025/08/01 | 3,406 | 3,452 | 3,406 | 3,452 | +54 | +1.6% | 4 |
| 2025/07/31 | 3,400 | 3,400 | 3,355 | 3,398 | +20 | +0.6% | 207 |
| 2025/07/30 | 3,330 | 3,378 | 3,312 | 3,378 | +27 | +0.8% | 14 |
| 2025/07/29 | 3,405 | 3,405 | 3,351 | 3,351 | -54 | -1.6% | 21 |
| 2025/07/28 | 3,311 | 3,405 | 3,311 | 3,405 | +85 | +2.6% | 8 |
| 2025/07/25 | 3,295 | 3,320 | 3,295 | 3,320 | +60 | +1.8% | 105 |
| 2025/07/24 | 3,295 | 3,295 | 3,260 | 3,260 | -58 | -1.7% | 348 |
| 2025/07/23 | 3,316 | 3,339 | 3,316 | 3,318 | -55 | -1.6% | 22 |
| 2025/07/22 | 3,370 | 3,373 | 3,360 | 3,373 | -21 | -0.6% | 302 |
| 2025/07/18 | 3,325 | 3,396 | 3,325 | 3,394 | +10 | +0.3% | 9 |
| 2025/07/17 | 3,340 | 3,384 | 3,340 | 3,384 | -27 | -0.8% | 10 |
| 2025/07/16 | 3,361 | 3,411 | 3,347 | 3,411 | +25 | +0.7% | 309 |
| 2025/07/15 | 3,309 | 3,386 | 3,309 | 3,386 | +60 | +1.8% | 318 |
| 2025/07/14 | 3,304 | 3,326 | 3,304 | 3,326 | +28 | +0.8% | 152 |
| 2025/07/11 | 3,298 | 3,298 | 3,298 | 3,298 | - | - | 12 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 3,244 | 3,320 | 3,244 | 3,320 | +76 | +2.3% | 65 |
| 2025/07/08 | 3,241 | 3,244 | 3,241 | 3,244 | +3 | +0.1% | 21 |
| 2025/07/07 | 3,241 | 3,241 | 3,241 | 3,241 | ±0 | ±0% | 1 |
| 2025/07/04 | 3,220 | 3,241 | 3,220 | 3,241 | ±0 | ±0% | 38 |
| 2025/07/03 | 3,241 | 3,241 | 3,241 | 3,241 | +1 | ±0% | 1 |
| 2025/07/02 | 3,240 | 3,241 | 3,240 | 3,240 | -2 | -0.1% | 103 |
| 2025/07/01 | 3,245 | 3,245 | 3,240 | 3,242 | -4 | -0.1% | 137 |
| 2025/06/30 | 3,255 | 3,255 | 3,244 | 3,246 | -19 | -0.6% | 118 |
| 2025/06/27 | 3,265 | 3,265 | 3,265 | 3,265 | - | - | 100 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 3,235 | 3,267 | 3,226 | 3,266 | - | - | 147 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 3,303 | 3,304 | 3,303 | 3,304 | +32 | +1% | 301 |
| 2025/06/20 | 3,337 | 3,337 | 3,267 | 3,272 | -65 | -1.9% | 302 |
| 2025/06/19 | 3,337 | 3,337 | 3,337 | 3,337 | +72 | +2.2% | 606 |
| 2025/06/18 | 3,305 | 3,305 | 3,265 | 3,265 | -40 | -1.2% | 607 |
| 2025/06/17 | 3,305 | 3,305 | 3,305 | 3,305 | -16 | -0.5% | 3 |
| 2025/06/16 | 3,398 | 3,399 | 3,321 | 3,321 | -21 | -0.6% | 261 |
| 2025/06/13 | 3,312 | 3,351 | 3,295 | 3,342 | +30 | +0.9% | 631 |
| 2025/06/12 | 3,312 | 3,312 | 3,312 | 3,312 | - | - | 1 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1814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
