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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 4,145 | 4,155 | 4,105 | 4,105 | +25 | +0.6% | 39 |
| 2023/02/06 | 4,105 | 4,155 | 4,080 | 4,080 | -20 | -0.5% | 564 |
| 2023/02/03 | 4,090 | 4,105 | 4,055 | 4,100 | +10 | +0.2% | 733 |
| 2023/02/02 | 4,160 | 4,170 | 4,075 | 4,090 | +20 | +0.5% | 455 |
| 2023/02/01 | 4,160 | 4,160 | 4,065 | 4,070 | -110 | -2.6% | 863 |
| 2023/01/31 | 4,185 | 4,190 | 4,110 | 4,180 | +5 | +0.1% | 573 |
| 2023/01/30 | 4,175 | 4,200 | 4,115 | 4,175 | +70 | +1.7% | 733 |
| 2023/01/27 | 4,055 | 4,125 | 4,055 | 4,105 | +55 | +1.4% | 222 |
| 2023/01/26 | 4,035 | 4,055 | 4,030 | 4,050 | -55 | -1.3% | 306 |
| 2023/01/25 | 4,050 | 4,110 | 4,050 | 4,105 | +55 | +1.4% | 82 |
| 2023/01/24 | 4,005 | 4,050 | 4,005 | 4,050 | -25 | -0.6% | 55 |
| 2023/01/23 | 4,090 | 4,090 | 4,075 | 4,075 | +80 | +2% | 13 |
| 2023/01/20 | 3,975 | 4,060 | 3,975 | 3,995 | -30 | -0.7% | 369 |
| 2023/01/19 | 3,965 | 4,025 | 3,965 | 4,025 | -5 | -0.1% | 144 |
| 2023/01/18 | 3,980 | 4,035 | 3,980 | 4,030 | +45 | +1.1% | 182 |
| 2023/01/17 | 4,020 | 4,045 | 3,960 | 3,985 | -55 | -1.4% | 521 |
| 2023/01/16 | 4,100 | 4,100 | 3,995 | 4,040 | - | - | 774 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 4,155 | 4,155 | 4,125 | 4,125 | -10 | -0.2% | 40 |
| 2023/01/11 | 4,090 | 4,135 | 4,090 | 4,135 | +25 | +0.6% | 51 |
| 2023/01/10 | 4,125 | 4,125 | 4,060 | 4,110 | -10 | -0.2% | 193 |
| 2023/01/06 | 4,080 | 4,160 | 4,065 | 4,120 | - | - | 757 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 4,010 | 4,035 | 3,980 | 4,035 | +35 | +0.9% | 668 |
| 2022/12/30 | 4,055 | 4,070 | 3,980 | 4,000 | -105 | -2.6% | 250 |
| 2022/12/29 | 4,105 | 4,110 | 4,055 | 4,105 | +35 | +0.9% | 99 |
| 2022/12/28 | 4,015 | 4,070 | 4,015 | 4,070 | +35 | +0.9% | 182 |
| 2022/12/27 | 4,060 | 4,070 | 4,035 | 4,035 | -35 | -0.9% | 533 |
| 2022/12/26 | 4,090 | 4,120 | 4,060 | 4,070 | +40 | +1% | 911 |
| 2022/12/23 | 4,065 | 4,090 | 4,030 | 4,030 | +70 | +1.8% | 172 |
| 2022/12/22 | 3,965 | 4,055 | 3,960 | 3,960 | -30 | -0.8% | 611 |
| 2022/12/21 | 4,000 | 4,000 | 3,965 | 3,990 | -70 | -1.7% | 430 |
| 2022/12/20 | 4,120 | 4,165 | 3,985 | 4,060 | -60 | -1.5% | 1,113 |
| 2022/12/19 | 4,145 | 4,150 | 4,100 | 4,120 | +20 | +0.5% | 916 |
| 2022/12/16 | 4,185 | 4,185 | 4,100 | 4,100 | +20 | +0.5% | 190 |
| 2022/12/15 | 4,000 | 4,080 | 4,000 | 4,080 | +55 | +1.4% | 531 |
| 2022/12/14 | 4,050 | 4,050 | 4,000 | 4,025 | -90 | -2.2% | 391 |
| 2022/12/13 | 4,120 | 4,150 | 4,065 | 4,115 | +15 | +0.4% | 547 |
| 2022/12/12 | 4,040 | 4,115 | 4,040 | 4,100 | +65 | +1.6% | 1,153 |
| 2022/12/09 | 4,075 | 4,075 | 4,030 | 4,035 | -35 | -0.9% | 52 |
| 2022/12/08 | 4,075 | 4,080 | 4,040 | 4,070 | ±0 | ±0% | 781 |
| 2022/12/07 | 4,015 | 4,070 | 4,015 | 4,070 | +5 | +0.1% | 1,943 |
| 2022/12/06 | 4,120 | 4,120 | 4,035 | 4,065 | +5 | +0.1% | 1,905 |
| 2022/12/05 | 4,120 | 4,120 | 4,050 | 4,060 | -40 | -1% | 63 |
| 2022/12/02 | 4,075 | 4,100 | 4,065 | 4,100 | +20 | +0.5% | 1,381 |
| 2022/12/01 | 4,020 | 4,080 | 4,020 | 4,080 | -80 | -1.9% | 545 |
| 2022/11/30 | 4,200 | 4,200 | 4,090 | 4,160 | +10 | +0.2% | 835 |
| 2022/11/29 | 4,160 | 4,215 | 4,150 | 4,150 | -5 | -0.1% | 684 |
| 2022/11/28 | 4,220 | 4,220 | 4,150 | 4,155 | +20 | +0.5% | 197 |
| 2022/11/25 | 4,240 | 4,240 | 4,130 | 4,135 | -115 | -2.7% | 1,013 |
551～
600
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
