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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
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
