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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 4,335 | 4,335 | 4,240 | 4,250 | -135 | -3.1% | 2,619 |
| 2022/11/22 | 4,410 | 4,410 | 4,330 | 4,385 | +70 | +1.6% | 996 |
| 2022/11/21 | 4,255 | 4,320 | 4,255 | 4,315 | +55 | +1.3% | 110 |
| 2022/11/18 | 4,260 | 4,260 | 4,215 | 4,260 | +30 | +0.7% | 112 |
| 2022/11/17 | 4,220 | 4,250 | 4,215 | 4,230 | -50 | -1.2% | 27 |
| 2022/11/16 | 4,245 | 4,300 | 4,235 | 4,280 | +5 | +0.1% | 280 |
| 2022/11/15 | 4,300 | 4,300 | 4,230 | 4,275 | -25 | -0.6% | 67 |
| 2022/11/14 | 4,200 | 4,370 | 4,200 | 4,300 | -5 | -0.1% | 1,054 |
| 2022/11/11 | 4,340 | 4,370 | 4,275 | 4,305 | -240 | -5.3% | 1,774 |
| 2022/11/10 | 4,575 | 4,575 | 4,475 | 4,545 | +95 | +2.1% | 1,293 |
| 2022/11/09 | 4,450 | 4,450 | 4,400 | 4,450 | +30 | +0.7% | 29 |
| 2022/11/08 | 4,510 | 4,510 | 4,420 | 4,420 | -60 | -1.3% | 256 |
| 2022/11/07 | 4,565 | 4,575 | 4,460 | 4,480 | -85 | -1.9% | 282 |
| 2022/11/04 | 4,535 | 4,565 | 4,500 | 4,565 | +115 | +2.6% | 803 |
| 2022/11/02 | 4,540 | 4,540 | 4,450 | 4,450 | -95 | -2.1% | 116 |
| 2022/11/01 | 4,540 | 4,545 | 4,460 | 4,545 | +20 | +0.4% | 1,021 |
| 2022/10/31 | 4,595 | 4,595 | 4,400 | 4,525 | -10 | -0.2% | 1,199 |
| 2022/10/28 | 4,540 | 4,540 | 4,465 | 4,535 | -10 | -0.2% | 335 |
| 2022/10/27 | 4,565 | 4,565 | 4,430 | 4,545 | -70 | -1.5% | 1,372 |
| 2022/10/26 | 4,580 | 4,615 | 4,580 | 4,615 | +35 | +0.8% | 26 |
| 2022/10/25 | 4,685 | 4,685 | 4,580 | 4,580 | ±0 | ±0% | 747 |
| 2022/10/24 | 4,585 | 4,680 | 4,580 | 4,580 | -135 | -2.9% | 105 |
| 2022/10/21 | 4,745 | 4,745 | 4,715 | 4,715 | +20 | +0.4% | 72 |
| 2022/10/20 | 4,685 | 4,745 | 4,685 | 4,695 | +30 | +0.6% | 151 |
| 2022/10/19 | 4,710 | 4,710 | 4,655 | 4,665 | -20 | -0.4% | 29 |
| 2022/10/18 | 4,665 | 4,695 | 4,660 | 4,685 | -15 | -0.3% | 756 |
| 2022/10/17 | 4,745 | 4,755 | 4,700 | 4,700 | -30 | -0.6% | 212 |
| 2022/10/14 | 4,800 | 4,800 | 4,660 | 4,730 | ±0 | ±0% | 670 |
| 2022/10/13 | 4,835 | 4,835 | 4,730 | 4,730 | -60 | -1.3% | 1,186 |
| 2022/10/12 | 4,775 | 4,790 | 4,770 | 4,790 | +55 | +1.2% | 716 |
| 2022/10/11 | 4,790 | 4,790 | 4,680 | 4,735 | +60 | +1.3% | 1,549 |
| 2022/10/07 | 4,705 | 4,705 | 4,615 | 4,675 | +85 | +1.9% | 353 |
| 2022/10/06 | 4,665 | 4,665 | 4,580 | 4,590 | -5 | -0.1% | 121 |
| 2022/10/05 | 4,595 | 4,640 | 4,565 | 4,595 | -70 | -1.5% | 465 |
| 2022/10/04 | 4,655 | 4,740 | 4,620 | 4,665 | -80 | -1.7% | 1,022 |
| 2022/10/03 | 4,805 | 4,805 | 4,695 | 4,745 | -15 | -0.3% | 340 |
| 2022/09/30 | 4,810 | 4,830 | 4,760 | 4,760 | +10 | +0.2% | 876 |
| 2022/09/29 | 4,675 | 4,750 | 4,655 | 4,750 | -35 | -0.7% | 1,075 |
| 2022/09/28 | 4,830 | 4,845 | 4,755 | 4,785 | -15 | -0.3% | 2,006 |
| 2022/09/27 | 4,830 | 4,830 | 4,695 | 4,800 | +45 | +0.9% | 553 |
| 2022/09/26 | 4,840 | 4,845 | 4,655 | 4,755 | +85 | +1.8% | 1,641 |
| 2022/09/22 | 4,670 | 4,725 | 4,670 | 4,670 | +30 | +0.6% | 370 |
| 2022/09/21 | 4,630 | 4,665 | 4,625 | 4,640 | +25 | +0.5% | 211 |
| 2022/09/20 | 4,610 | 4,650 | 4,555 | 4,615 | -65 | -1.4% | 286 |
| 2022/09/16 | 4,650 | 4,680 | 4,630 | 4,680 | +135 | +3% | 701 |
| 2022/09/15 | 4,630 | 4,635 | 4,530 | 4,545 | -80 | -1.7% | 159 |
| 2022/09/14 | 4,785 | 4,785 | 4,620 | 4,625 | +70 | +1.5% | 314 |
| 2022/09/13 | 4,580 | 4,580 | 4,555 | 4,555 | -25 | -0.5% | 16 |
| 2022/09/12 | 4,515 | 4,580 | 4,515 | 4,580 | -5 | -0.1% | 127 |
| 2022/09/09 | 4,575 | 4,585 | 4,565 | 4,585 | -35 | -0.8% | 168 |
601～
650
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
