3,484
+83 (+2.44%)
株価：2025/05/09 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 4,295 | 4,295 | 4,260 | 4,285 | +15 | +0.4% | 288 |
| 2023/04/19 | 4,280 | 4,280 | 4,270 | 4,270 | -5 | -0.1% | 102 |
| 2023/04/18 | 4,275 | 4,275 | 4,260 | 4,275 | ±0 | ±0% | 110 |
| 2023/04/17 | 4,265 | 4,280 | 4,225 | 4,275 | +80 | +1.9% | 61 |
| 2023/04/14 | 4,250 | 4,255 | 4,195 | 4,195 | ±0 | ±0% | 8 |
| 2023/04/13 | 4,265 | 4,265 | 4,195 | 4,195 | -70 | -1.6% | 11 |
| 2023/04/12 | 4,195 | 4,265 | 4,195 | 4,265 | +70 | +1.7% | 29 |
| 2023/04/11 | 4,290 | 4,290 | 4,195 | 4,195 | -20 | -0.5% | 116 |
| 2023/04/10 | 4,215 | 4,215 | 4,215 | 4,215 | -25 | -0.6% | 10 |
| 2023/04/07 | 4,240 | 4,240 | 4,240 | 4,240 | +20 | +0.5% | 8 |
| 2023/04/06 | 4,200 | 4,220 | 4,200 | 4,220 | +20 | +0.5% | 45 |
| 2023/04/05 | 4,260 | 4,275 | 4,200 | 4,200 | -95 | -2.2% | 221 |
| 2023/04/04 | 4,300 | 4,300 | 4,255 | 4,295 | -5 | -0.1% | 23 |
| 2023/04/03 | 4,275 | 4,300 | 4,275 | 4,300 | -20 | -0.5% | 213 |
| 2023/03/31 | 4,320 | 4,350 | 4,320 | 4,320 | +5 | +0.1% | 16 |
| 2023/03/30 | 4,315 | 4,345 | 4,315 | 4,315 | -15 | -0.3% | 53 |
| 2023/03/29 | 4,285 | 4,390 | 4,285 | 4,330 | +60 | +1.4% | 1,046 |
| 2023/03/28 | 4,295 | 4,330 | 4,270 | 4,270 | -5 | -0.1% | 735 |
| 2023/03/27 | 4,335 | 4,340 | 4,255 | 4,275 | -65 | -1.5% | 416 |
| 2023/03/24 | 4,330 | 4,340 | 4,325 | 4,340 | +10 | +0.2% | 493 |
| 2023/03/23 | 4,295 | 4,330 | 4,285 | 4,330 | ±0 | ±0% | 54 |
| 2023/03/22 | 4,265 | 4,335 | 4,265 | 4,330 | -5 | -0.1% | 224 |
| 2023/03/20 | 4,310 | 4,335 | 4,310 | 4,335 | +25 | +0.6% | 261 |
| 2023/03/17 | 4,295 | 4,365 | 4,280 | 4,310 | -25 | -0.6% | 513 |
| 2023/03/16 | 4,390 | 4,390 | 4,320 | 4,335 | -55 | -1.3% | 484 |
| 2023/03/15 | 4,330 | 4,435 | 4,330 | 4,390 | ±0 | ±0% | 383 |
| 2023/03/14 | 4,315 | 4,400 | 4,315 | 4,390 | +55 | +1.3% | 120 |
| 2023/03/13 | 4,470 | 4,470 | 4,330 | 4,335 | -120 | -2.7% | 234 |
| 2023/03/10 | 4,315 | 4,455 | 4,315 | 4,455 | +100 | +2.3% | 759 |
| 2023/03/09 | 4,305 | 4,355 | 4,305 | 4,355 | +25 | +0.6% | 83 |
| 2023/03/08 | 4,350 | 4,350 | 4,330 | 4,330 | +65 | +1.5% | 31 |
| 2023/03/07 | 4,255 | 4,360 | 4,255 | 4,265 | +10 | +0.2% | 12 |
| 2023/03/06 | 4,280 | 4,325 | 4,250 | 4,255 | -95 | -2.2% | 719 |
| 2023/03/03 | 4,335 | 4,425 | 4,335 | 4,350 | -45 | -1% | 776 |
| 2023/03/02 | 4,340 | 4,395 | 4,340 | 4,395 | +55 | +1.3% | 118 |
| 2023/03/01 | 4,440 | 4,440 | 4,340 | 4,340 | -60 | -1.4% | 516 |
| 2023/02/28 | 4,415 | 4,415 | 4,325 | 4,400 | +50 | +1.1% | 2,232 |
| 2023/02/27 | 4,450 | 4,450 | 4,305 | 4,350 | +110 | +2.6% | 174 |
| 2023/02/24 | 4,230 | 4,305 | 4,220 | 4,240 | +10 | +0.2% | 642 |
| 2023/02/22 | 4,180 | 4,230 | 4,180 | 4,230 | +75 | +1.8% | 198 |
| 2023/02/21 | 4,165 | 4,170 | 4,140 | 4,155 | +35 | +0.8% | 566 |
| 2023/02/20 | 4,115 | 4,165 | 4,110 | 4,120 | -45 | -1.1% | 49 |
| 2023/02/17 | 4,110 | 4,165 | 4,110 | 4,165 | +55 | +1.3% | 41 |
| 2023/02/16 | 4,150 | 4,165 | 4,105 | 4,110 | -60 | -1.4% | 892 |
| 2023/02/15 | 4,110 | 4,170 | 4,105 | 4,170 | +50 | +1.2% | 73 |
| 2023/02/14 | 4,155 | 4,170 | 4,120 | 4,120 | ±0 | ±0% | 14 |
| 2023/02/13 | 4,120 | 4,120 | 4,120 | 4,120 | ±0 | ±0% | 17 |
| 2023/02/10 | 4,110 | 4,165 | 4,110 | 4,120 | -15 | -0.4% | 212 |
| 2023/02/09 | 4,095 | 4,140 | 4,095 | 4,135 | +30 | +0.7% | 16 |
| 2023/02/08 | 4,145 | 4,150 | 4,105 | 4,105 | ±0 | ±0% | 225 |
501～
550
件表示中 / 1743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
