3,286
-18 (-0.54%)
株価：2025/08/22 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,150 | 4,185 | 4,105 | 4,105 | ±0 | ±0% | 230 |
| 2023/08/03 | 4,150 | 4,235 | 4,105 | 4,105 | +10 | +0.2% | 349 |
| 2023/08/02 | 4,100 | 4,110 | 4,085 | 4,095 | +30 | +0.7% | 338 |
| 2023/08/01 | 4,115 | 4,115 | 4,060 | 4,065 | +20 | +0.5% | 500 |
| 2023/07/31 | 4,095 | 4,095 | 4,030 | 4,045 | +20 | +0.5% | 211 |
| 2023/07/28 | 4,075 | 4,075 | 4,000 | 4,025 | -35 | -0.9% | 65 |
| 2023/07/27 | 4,070 | 4,070 | 4,000 | 4,060 | +30 | +0.7% | 219 |
| 2023/07/26 | 4,150 | 4,150 | 4,030 | 4,030 | -70 | -1.7% | 82 |
| 2023/07/25 | 4,105 | 4,105 | 4,040 | 4,100 | -5 | -0.1% | 251 |
| 2023/07/24 | 4,065 | 4,110 | 4,040 | 4,105 | +105 | +2.6% | 258 |
| 2023/07/21 | 4,155 | 4,155 | 4,000 | 4,000 | +20 | +0.5% | 92 |
| 2023/07/20 | 3,995 | 4,000 | 3,980 | 3,980 | ±0 | ±0% | 288 |
| 2023/07/19 | 4,000 | 4,000 | 3,980 | 3,980 | +10 | +0.3% | 33 |
| 2023/07/18 | 4,040 | 4,050 | 3,970 | 3,970 | -10 | -0.3% | 461 |
| 2023/07/14 | 4,100 | 4,100 | 3,980 | 3,980 | -50 | -1.2% | 156 |
| 2023/07/13 | 4,055 | 4,085 | 4,030 | 4,030 | -35 | -0.9% | 173 |
| 2023/07/12 | 4,120 | 4,120 | 4,060 | 4,065 | -70 | -1.7% | 254 |
| 2023/07/11 | 4,080 | 4,135 | 4,080 | 4,135 | -15 | -0.4% | 85 |
| 2023/07/10 | 4,065 | 4,150 | 4,065 | 4,150 | +20 | +0.5% | 371 |
| 2023/07/07 | 4,210 | 4,250 | 4,115 | 4,130 | -70 | -1.7% | 838 |
| 2023/07/06 | 4,230 | 4,245 | 4,150 | 4,200 | -5 | -0.1% | 759 |
| 2023/07/05 | 4,180 | 4,205 | 4,180 | 4,205 | +30 | +0.7% | 96 |
| 2023/07/04 | 4,195 | 4,245 | 4,175 | 4,175 | -35 | -0.8% | 517 |
| 2023/07/03 | 4,315 | 4,315 | 4,175 | 4,210 | -105 | -2.4% | 225 |
| 2023/06/30 | 4,310 | 4,325 | 4,305 | 4,315 | +65 | +1.5% | 209 |
| 2023/06/29 | 4,290 | 4,290 | 4,250 | 4,250 | -60 | -1.4% | 171 |
| 2023/06/28 | 4,310 | 4,310 | 4,310 | 4,310 | ±0 | ±0% | 3 |
| 2023/06/27 | 4,395 | 4,395 | 4,310 | 4,310 | ±0 | ±0% | 35 |
| 2023/06/26 | 4,295 | 4,335 | 4,295 | 4,310 | +5 | +0.1% | 589 |
| 2023/06/23 | 4,250 | 4,305 | 4,250 | 4,305 | +85 | +2% | 1,295 |
| 2023/06/22 | 4,245 | 4,245 | 4,220 | 4,220 | ±0 | ±0% | 7 |
| 2023/06/21 | 4,265 | 4,265 | 4,220 | 4,220 | -45 | -1.1% | 116 |
| 2023/06/20 | 4,235 | 4,265 | 4,235 | 4,265 | +35 | +0.8% | 324 |
| 2023/06/19 | 4,215 | 4,230 | 4,215 | 4,230 | +25 | +0.6% | 52 |
| 2023/06/16 | 4,205 | 4,215 | 4,200 | 4,205 | -20 | -0.5% | 223 |
| 2023/06/15 | 4,190 | 4,225 | 4,190 | 4,225 | +35 | +0.8% | 735 |
| 2023/06/14 | 4,210 | 4,210 | 4,185 | 4,190 | -10 | -0.2% | 212 |
| 2023/06/13 | 4,220 | 4,220 | 4,200 | 4,200 | -10 | -0.2% | 109 |
| 2023/06/12 | 4,210 | 4,210 | 4,205 | 4,210 | +45 | +1.1% | 11 |
| 2023/06/09 | 4,215 | 4,215 | 4,165 | 4,165 | -25 | -0.6% | 507 |
| 2023/06/08 | 4,180 | 4,190 | 4,180 | 4,190 | +15 | +0.4% | 49 |
| 2023/06/07 | 4,170 | 4,175 | 4,170 | 4,175 | -15 | -0.4% | 57 |
| 2023/06/06 | 4,195 | 4,195 | 4,190 | 4,190 | +5 | +0.1% | 30 |
| 2023/06/05 | 4,255 | 4,255 | 4,185 | 4,185 | -60 | -1.4% | 293 |
| 2023/06/02 | 4,220 | 4,250 | 4,220 | 4,245 | +35 | +0.8% | 111 |
| 2023/06/01 | 4,205 | 4,210 | 4,185 | 4,210 | +15 | +0.4% | 4 |
| 2023/05/31 | 4,185 | 4,225 | 4,185 | 4,195 | -15 | -0.4% | 53 |
| 2023/05/30 | 4,205 | 4,210 | 4,205 | 4,210 | +15 | +0.4% | 10 |
| 2023/05/29 | 4,200 | 4,220 | 4,195 | 4,195 | -45 | -1.1% | 85 |
| 2023/05/26 | 4,265 | 4,285 | 4,240 | 4,240 | -15 | -0.4% | 35 |
501～
550
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
