3,293
-11 (-0.33%)
株価：2025/08/22 10:07
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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/28 | 4,900 | 4,965 | 4,900 | 4,910 | +10 | +0.2% | 12 |
| 2022/06/27 | 4,860 | 4,950 | 4,860 | 4,900 | -110 | -2.2% | 158 |
| 2022/06/24 | 5,030 | 5,050 | 4,975 | 5,010 | -20 | -0.4% | 279 |
| 2022/06/23 | 5,180 | 5,180 | 5,030 | 5,030 | -90 | -1.8% | 490 |
| 2022/06/22 | 5,080 | 5,120 | 4,965 | 5,120 | +40 | +0.8% | 163 |
| 2022/06/21 | 5,120 | 5,140 | 5,050 | 5,080 | -60 | -1.2% | 65 |
| 2022/06/20 | 5,130 | 5,140 | 4,980 | 5,140 | +50 | +1% | 577 |
| 2022/06/17 | 5,050 | 5,110 | 4,985 | 5,090 | +115 | +2.3% | 1,159 |
| 2022/06/16 | 4,940 | 4,975 | 4,855 | 4,975 | -55 | -1.1% | 482 |
| 2022/06/15 | 4,975 | 5,030 | 4,970 | 5,030 | +50 | +1% | 167 |
| 2022/06/14 | 5,070 | 5,070 | 4,930 | 4,980 | -5 | -0.1% | 638 |
| 2022/06/13 | 5,000 | 5,000 | 4,915 | 4,985 | +160 | +3.3% | 1,238 |
| 2022/06/10 | 4,825 | 4,860 | 4,825 | 4,825 | ±0 | ±0% | 98 |
| 2022/06/09 | 4,780 | 4,865 | 4,765 | 4,825 | +145 | +3.1% | 263 |
| 2022/06/08 | 4,775 | 4,775 | 4,680 | 4,680 | -55 | -1.2% | 252 |
| 2022/06/07 | 4,675 | 4,765 | 4,670 | 4,735 | +100 | +2.2% | 96 |
| 2022/06/06 | 4,600 | 4,635 | 4,575 | 4,635 | +125 | +2.8% | 86 |
| 2022/06/03 | 4,600 | 4,600 | 4,505 | 4,510 | -95 | -2.1% | 121 |
| 2022/06/02 | 4,600 | 4,635 | 4,590 | 4,605 | +10 | +0.2% | 22 |
| 2022/06/01 | 4,585 | 4,605 | 4,520 | 4,595 | +110 | +2.5% | 119 |
| 2022/05/31 | 4,470 | 4,580 | 4,470 | 4,485 | +5 | +0.1% | 100 |
| 2022/05/30 | 4,600 | 4,605 | 4,480 | 4,480 | -125 | -2.7% | 281 |
| 2022/05/27 | 4,570 | 4,630 | 4,550 | 4,605 | -135 | -2.8% | 704 |
| 2022/05/26 | 4,700 | 4,740 | 4,580 | 4,740 | +75 | +1.6% | 491 |
| 2022/05/25 | 4,640 | 4,665 | 4,515 | 4,665 | +80 | +1.7% | 35 |
| 2022/05/24 | 4,600 | 4,640 | 4,580 | 4,585 | +55 | +1.2% | 87 |
| 2022/05/23 | 4,750 | 4,750 | 4,525 | 4,530 | -150 | -3.2% | 842 |
| 2022/05/20 | 4,655 | 4,690 | 4,650 | 4,680 | -110 | -2.3% | 157 |
751～
800
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
