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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 4,700 | 4,715 | 4,575 | 4,620 | -100 | -2.1% | 544 |
| 2022/09/07 | 4,615 | 4,730 | 4,580 | 4,720 | +165 | +3.6% | 316 |
| 2022/09/06 | 4,585 | 4,605 | 4,550 | 4,555 | -5 | -0.1% | 154 |
| 2022/09/05 | 4,635 | 4,635 | 4,515 | 4,560 | -15 | -0.3% | 496 |
| 2022/09/02 | 4,575 | 4,575 | 4,510 | 4,575 | +10 | +0.2% | 26 |
| 2022/09/01 | 4,530 | 4,575 | 4,530 | 4,565 | +35 | +0.8% | 1,044 |
| 2022/08/31 | 4,530 | 4,600 | 4,520 | 4,530 | +5 | +0.1% | 253 |
| 2022/08/30 | 4,560 | 4,570 | 4,500 | 4,525 | -35 | -0.8% | 382 |
| 2022/08/29 | 4,480 | 4,605 | 4,480 | 4,560 | +115 | +2.6% | 406 |
| 2022/08/26 | 4,410 | 4,445 | 4,410 | 4,445 | +15 | +0.3% | 4 |
| 2022/08/25 | 4,470 | 4,470 | 4,355 | 4,430 | -20 | -0.4% | 761 |
| 2022/08/24 | 4,450 | 4,480 | 4,450 | 4,450 | -25 | -0.6% | 248 |
| 2022/08/23 | 4,500 | 4,530 | 4,410 | 4,475 | +75 | +1.7% | 1,134 |
| 2022/08/22 | 4,465 | 4,520 | 4,345 | 4,400 | +120 | +2.8% | 1,419 |
| 2022/08/19 | 4,260 | 4,280 | 4,260 | 4,280 | ±0 | ±0% | 171 |
| 2022/08/18 | 4,270 | 4,340 | 4,270 | 4,280 | -30 | -0.7% | 117 |
| 2022/08/17 | 4,265 | 4,310 | 4,265 | 4,310 | +10 | +0.2% | 71 |
| 2022/08/16 | 4,300 | 4,305 | 4,300 | 4,300 | -5 | -0.1% | 22 |
| 2022/08/15 | 4,305 | 4,355 | 4,280 | 4,305 | -25 | -0.6% | 221 |
| 2022/08/12 | 4,375 | 4,375 | 4,305 | 4,330 | -110 | -2.5% | 239 |
| 2022/08/10 | 4,425 | 4,440 | 4,425 | 4,440 | +15 | +0.3% | 5 |
| 2022/08/09 | 4,360 | 4,425 | 4,330 | 4,425 | -25 | -0.6% | 1,025 |
| 2022/08/08 | 4,560 | 4,560 | 4,425 | 4,450 | +25 | +0.6% | 17 |
| 2022/08/05 | 4,320 | 4,425 | 4,320 | 4,425 | +85 | +2% | 1,113 |
| 2022/08/04 | 4,355 | 4,360 | 4,330 | 4,340 | -85 | -1.9% | 47 |
| 2022/08/03 | 4,395 | 4,435 | 4,365 | 4,425 | +45 | +1% | 117 |
| 2022/08/02 | 4,320 | 4,380 | 4,320 | 4,380 | -45 | -1% | 359 |
| 2022/08/01 | 4,390 | 4,445 | 4,320 | 4,425 | -50 | -1.1% | 818 |
| 2022/07/29 | 4,510 | 4,515 | 4,410 | 4,475 | -125 | -2.7% | 649 |
| 2022/07/28 | 4,595 | 4,670 | 4,520 | 4,600 | -75 | -1.6% | 542 |
| 2022/07/27 | 4,760 | 4,775 | 4,675 | 4,675 | -55 | -1.2% | 29 |
| 2022/07/26 | 4,685 | 4,730 | 4,620 | 4,730 | +50 | +1.1% | 8 |
| 2022/07/25 | 4,615 | 4,735 | 4,610 | 4,680 | +25 | +0.5% | 16 |
| 2022/07/22 | 4,720 | 4,720 | 4,620 | 4,655 | -25 | -0.5% | 34 |
| 2022/07/21 | 4,785 | 4,785 | 4,680 | 4,680 | -35 | -0.7% | 79 |
| 2022/07/20 | 4,825 | 4,825 | 4,700 | 4,715 | -150 | -3.1% | 813 |
| 2022/07/19 | 4,935 | 4,935 | 4,740 | 4,865 | -75 | -1.5% | 486 |
| 2022/07/15 | 4,940 | 4,945 | 4,940 | 4,940 | +5 | +0.1% | 31 |
| 2022/07/14 | 4,910 | 4,935 | 4,910 | 4,935 | +35 | +0.7% | 21 |
| 2022/07/13 | 4,875 | 4,900 | 4,865 | 4,900 | +65 | +1.3% | 346 |
| 2022/07/12 | 4,875 | 4,875 | 4,835 | 4,835 | +5 | +0.1% | 57 |
| 2022/07/11 | 4,800 | 4,925 | 4,800 | 4,830 | +30 | +0.6% | 88 |
| 2022/07/08 | 4,765 | 4,860 | 4,765 | 4,800 | ±0 | ±0% | 34 |
| 2022/07/07 | 4,770 | 4,850 | 4,770 | 4,800 | -50 | -1% | 179 |
| 2022/07/06 | 4,955 | 4,955 | 4,825 | 4,850 | -10 | -0.2% | 99 |
| 2022/07/05 | 4,930 | 4,930 | 4,860 | 4,860 | -75 | -1.5% | 619 |
| 2022/07/04 | 4,845 | 4,940 | 4,835 | 4,935 | -50 | -1% | 123 |
| 2022/07/01 | 4,985 | 4,990 | 4,910 | 4,985 | ±0 | ±0% | 701 |
| 2022/06/30 | 4,940 | 4,985 | 4,940 | 4,985 | -10 | -0.2% | 36 |
| 2022/06/29 | 4,915 | 5,000 | 4,915 | 4,995 | +85 | +1.7% | 7 |
651～
700
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
