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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 4,260 | 4,325 | 4,260 | 4,315 | -15 | -0.3% | 473 |
| 2022/04/12 | 4,335 | 4,350 | 4,330 | 4,330 | +65 | +1.5% | 233 |
| 2022/04/11 | 4,225 | 4,295 | 4,150 | 4,265 | +35 | +0.8% | 278 |
| 2022/04/08 | 4,185 | 4,280 | 4,140 | 4,230 | -10 | -0.2% | 564 |
| 2022/04/07 | 4,280 | 4,280 | 4,155 | 4,240 | +5 | +0.1% | 1,490 |
| 2022/04/06 | 4,240 | 4,240 | 4,170 | 4,235 | +140 | +3.4% | 376 |
| 2022/04/05 | 4,100 | 4,115 | 4,050 | 4,095 | -25 | -0.6% | 394 |
| 2022/04/04 | 4,245 | 4,245 | 4,120 | 4,120 | -80 | -1.9% | 462 |
| 2022/04/01 | 4,240 | 4,270 | 4,185 | 4,200 | -40 | -0.9% | 278 |
| 2022/03/31 | 4,130 | 4,240 | 4,130 | 4,240 | +40 | +1% | 351 |
| 2022/03/30 | 4,190 | 4,235 | 4,160 | 4,200 | -45 | -1.1% | 218 |
| 2022/03/29 | 4,255 | 4,320 | 4,240 | 4,245 | -80 | -1.8% | 377 |
| 2022/03/28 | 4,300 | 4,355 | 4,225 | 4,325 | +135 | +3.2% | 217 |
| 2022/03/25 | 4,170 | 4,190 | 4,170 | 4,190 | +20 | +0.5% | 21 |
| 2022/03/24 | 4,250 | 4,250 | 4,170 | 4,170 | +20 | +0.5% | 7 |
| 2022/03/23 | 4,195 | 4,195 | 4,115 | 4,150 | -45 | -1.1% | 676 |
| 2022/03/22 | 4,120 | 4,200 | 4,120 | 4,195 | +80 | +1.9% | 230 |
| 2022/03/18 | 4,085 | 4,115 | 4,010 | 4,115 | +5 | +0.1% | 7,011 |
| 2022/03/17 | 4,150 | 4,150 | 4,090 | 4,110 | -40 | -1% | 272 |
| 2022/03/16 | 4,205 | 4,205 | 4,135 | 4,150 | -65 | -1.5% | 338 |
| 2022/03/15 | 4,160 | 4,230 | 4,145 | 4,215 | +25 | +0.6% | 365 |
| 2022/03/14 | 4,185 | 4,220 | 4,095 | 4,190 | +25 | +0.6% | 321 |
| 2022/03/11 | 4,215 | 4,235 | 4,165 | 4,165 | +10 | +0.2% | 881 |
| 2022/03/10 | 4,085 | 4,185 | 4,085 | 4,155 | -170 | -3.9% | 2,248 |
| 2022/03/09 | 4,370 | 4,400 | 4,275 | 4,325 | +30 | +0.7% | 1,114 |
| 2022/03/08 | 4,485 | 4,485 | 4,290 | 4,295 | -55 | -1.3% | 1,746 |
| 2022/03/07 | 4,330 | 4,390 | 4,245 | 4,350 | +20 | +0.5% | 1,257 |
| 2022/03/04 | 4,240 | 4,345 | 4,160 | 4,330 | +115 | +2.7% | 541 |
| 2022/03/03 | 4,155 | 4,215 | 4,155 | 4,215 | -5 | -0.1% | 1,040 |
| 2022/03/02 | 4,195 | 4,240 | 4,165 | 4,220 | +65 | +1.6% | 1,031 |
| 2022/03/01 | 4,065 | 4,155 | 4,055 | 4,155 | -50 | -1.2% | 814 |
| 2022/02/28 | 4,105 | 4,290 | 4,070 | 4,205 | +30 | +0.7% | 2,091 |
| 2022/02/25 | 4,170 | 4,245 | 4,170 | 4,175 | -20 | -0.5% | 927 |
| 2022/02/24 | 4,185 | 4,270 | 4,180 | 4,195 | +50 | +1.2% | 2,616 |
| 2022/02/22 | 4,175 | 4,200 | 4,145 | 4,145 | -30 | -0.7% | 1,401 |
| 2022/02/21 | 4,115 | 4,175 | 4,050 | 4,175 | +140 | +3.5% | 795 |
| 2022/02/18 | 4,035 | 4,105 | 4,030 | 4,035 | +15 | +0.4% | 284 |
| 2022/02/17 | 4,020 | 4,050 | 4,015 | 4,020 | -50 | -1.2% | 140 |
| 2022/02/16 | 3,980 | 4,070 | 3,980 | 4,070 | -40 | -1% | 853 |
| 2022/02/15 | 4,200 | 4,200 | 4,110 | 4,110 | -15 | -0.4% | 733 |
| 2022/02/14 | 4,255 | 4,255 | 4,110 | 4,125 | +120 | +3% | 201 |
| 2022/02/10 | 4,080 | 4,080 | 3,995 | 4,005 | -40 | -1% | 116 |
| 2022/02/09 | 4,085 | 4,085 | 4,045 | 4,045 | -95 | -2.3% | 164 |
| 2022/02/08 | 4,130 | 4,140 | 4,080 | 4,140 | +5 | +0.1% | 229 |
| 2022/02/07 | 4,095 | 4,135 | 4,015 | 4,135 | +120 | +3% | 252 |
| 2022/02/04 | 4,020 | 4,020 | 4,015 | 4,015 | +85 | +2.2% | 47 |
| 2022/02/03 | 3,960 | 3,965 | 3,920 | 3,930 | -10 | -0.3% | 78 |
| 2022/02/02 | 3,980 | 4,005 | 3,935 | 3,940 | -65 | -1.6% | 221 |
| 2022/02/01 | 4,000 | 4,030 | 3,985 | 4,005 | -65 | -1.6% | 178 |
| 2022/01/31 | 4,090 | 4,090 | 4,060 | 4,070 | -25 | -0.6% | 169 |
751～
800
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
