3,304
-58 (-1.73%)
株価：2025/08/21 14:32
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,240 | 4,325 | 4,240 | 4,325 | +90 | +2.1% | 29 |
| 2023/10/17 | 4,320 | 4,320 | 4,225 | 4,235 | -15 | -0.4% | 545 |
| 2023/10/16 | 4,245 | 4,300 | 4,245 | 4,250 | -50 | -1.2% | 255 |
| 2023/10/13 | 4,260 | 4,305 | 4,260 | 4,300 | +45 | +1.1% | 123 |
| 2023/10/12 | 4,255 | 4,255 | 4,220 | 4,255 | +25 | +0.6% | 197 |
| 2023/10/11 | 4,245 | 4,245 | 4,230 | 4,230 | -70 | -1.6% | 55 |
| 2023/10/10 | 4,365 | 4,390 | 4,300 | 4,300 | +45 | +1.1% | 49 |
| 2023/10/06 | 4,265 | 4,290 | 4,255 | 4,255 | -75 | -1.7% | 313 |
| 2023/10/05 | 4,355 | 4,355 | 4,260 | 4,330 | -55 | -1.3% | 692 |
| 2023/10/04 | 4,350 | 4,390 | 4,325 | 4,385 | +35 | +0.8% | 289 |
| 2023/10/03 | 4,300 | 4,350 | 4,300 | 4,350 | +100 | +2.4% | 390 |
| 2023/10/02 | 4,310 | 4,310 | 4,210 | 4,250 | -50 | -1.2% | 332 |
| 2023/09/29 | 4,265 | 4,300 | 4,265 | 4,300 | -5 | -0.1% | 56 |
| 2023/09/28 | 4,240 | 4,305 | 4,240 | 4,305 | +5 | +0.1% | 645 |
| 2023/09/27 | 4,300 | 4,300 | 4,295 | 4,300 | +50 | +1.2% | 34 |
| 2023/09/26 | 4,280 | 4,280 | 4,250 | 4,250 | +25 | +0.6% | 51 |
| 2023/09/25 | 4,210 | 4,275 | 4,210 | 4,225 | +40 | +1% | 126 |
| 2023/09/22 | 4,295 | 4,295 | 4,185 | 4,185 | -110 | -2.6% | 3,540 |
| 2023/09/21 | 4,200 | 4,300 | 4,135 | 4,295 | +110 | +2.6% | 3,821 |
| 2023/09/20 | 4,185 | 4,185 | 4,185 | 4,185 | +10 | +0.2% | 74 |
| 2023/09/19 | 4,185 | 4,195 | 4,035 | 4,175 | +10 | +0.2% | 625 |
| 2023/09/15 | 4,130 | 4,165 | 4,120 | 4,165 | +35 | +0.8% | 180 |
| 2023/09/14 | 4,110 | 4,130 | 4,105 | 4,130 | -5 | -0.1% | 61 |
| 2023/09/13 | 4,130 | 4,135 | 4,130 | 4,135 | +10 | +0.2% | 102 |
| 2023/09/12 | 4,145 | 4,150 | 4,085 | 4,125 | -15 | -0.4% | 193 |
| 2023/09/11 | 4,235 | 4,235 | 4,135 | 4,140 | -45 | -1.1% | 169 |
| 2023/09/08 | 4,225 | 4,225 | 4,185 | 4,185 | -85 | -2% | 24 |
| 2023/09/07 | 4,225 | 4,290 | 4,220 | 4,270 | -5 | -0.1% | 59 |
| 2023/09/06 | 4,210 | 4,280 | 4,210 | 4,275 | +30 | +0.7% | 61 |
| 2023/09/05 | 4,295 | 4,295 | 4,195 | 4,245 | +35 | +0.8% | 45 |
| 2023/09/04 | 4,290 | 4,290 | 4,210 | 4,210 | -15 | -0.4% | 169 |
| 2023/09/01 | 4,225 | 4,225 | 4,225 | 4,225 | +5 | +0.1% | 103 |
| 2023/08/31 | 4,220 | 4,220 | 4,220 | 4,220 | -30 | -0.7% | 100 |
| 2023/08/30 | 4,275 | 4,275 | 4,250 | 4,250 | ±0 | ±0% | 4 |
| 2023/08/29 | 4,250 | 4,250 | 4,250 | 4,250 | -20 | -0.5% | 10 |
| 2023/08/28 | 4,300 | 4,300 | 4,270 | 4,270 | -45 | -1% | 23 |
| 2023/08/25 | 4,235 | 4,320 | 4,220 | 4,315 | +135 | +3.2% | 754 |
| 2023/08/24 | 4,270 | 4,270 | 4,165 | 4,180 | -95 | -2.2% | 206 |
| 2023/08/23 | 4,275 | 4,275 | 4,275 | 4,275 | +70 | +1.7% | 1 |
| 2023/08/22 | 4,265 | 4,265 | 4,200 | 4,205 | -60 | -1.4% | 37 |
| 2023/08/21 | 4,215 | 4,265 | 4,190 | 4,265 | +55 | +1.3% | 198 |
| 2023/08/18 | 4,220 | 4,290 | 4,190 | 4,210 | ±0 | ±0% | 326 |
| 2023/08/17 | 4,195 | 4,240 | 4,190 | 4,210 | ±0 | ±0% | 254 |
| 2023/08/16 | 4,220 | 4,220 | 4,210 | 4,210 | +35 | +0.8% | 28 |
| 2023/08/15 | 4,260 | 4,260 | 4,175 | 4,175 | -75 | -1.8% | 13 |
| 2023/08/14 | 4,175 | 4,255 | 4,170 | 4,250 | +135 | +3.3% | 222 |
| 2023/08/10 | 4,170 | 4,170 | 4,100 | 4,115 | -45 | -1.1% | 18 |
| 2023/08/09 | 4,120 | 4,170 | 4,120 | 4,160 | +40 | +1% | 235 |
| 2023/08/08 | 4,070 | 4,120 | 4,070 | 4,120 | +60 | +1.5% | 35 |
| 2023/08/07 | 4,175 | 4,175 | 4,050 | 4,060 | -45 | -1.1% | 447 |
451～
500
件表示中 / 1815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
