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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/28 | 4,075 | 4,135 | 4,045 | 4,095 | -50 | -1.2% | 1,125 |
| 2022/01/27 | 4,100 | 4,145 | 4,100 | 4,145 | +70 | +1.7% | 578 |
| 2022/01/26 | 4,040 | 4,110 | 4,040 | 4,075 | -25 | -0.6% | 49 |
| 2022/01/25 | 4,110 | 4,150 | 4,100 | 4,100 | +60 | +1.5% | 334 |
| 2022/01/24 | 4,080 | 4,095 | 3,985 | 4,040 | +10 | +0.2% | 545 |
| 2022/01/21 | 4,030 | 4,035 | 3,930 | 4,030 | +95 | +2.4% | 1,242 |
| 2022/01/20 | 4,020 | 4,020 | 3,885 | 3,935 | +25 | +0.6% | 862 |
| 2022/01/19 | 3,865 | 3,950 | 3,865 | 3,910 | +50 | +1.3% | 345 |
| 2022/01/18 | 3,850 | 3,860 | 3,850 | 3,860 | -10 | -0.3% | 110 |
| 2022/01/17 | 3,950 | 3,950 | 3,870 | 3,870 | -10 | -0.3% | 40 |
| 2022/01/14 | 3,930 | 3,930 | 3,880 | 3,880 | -50 | -1.3% | 27 |
| 2022/01/13 | 3,935 | 3,935 | 3,885 | 3,930 | +5 | +0.1% | 109 |
| 2022/01/12 | 3,925 | 3,925 | 3,925 | 3,925 | ±0 | ±0% | 2 |
| 2022/01/11 | 4,000 | 4,030 | 3,925 | 3,925 | -110 | -2.7% | 427 |
| 2022/01/07 | 4,000 | 4,040 | 4,000 | 4,035 | -30 | -0.7% | 31 |
| 2022/01/06 | 4,035 | 4,080 | 4,025 | 4,065 | +85 | +2.1% | 160 |
| 2022/01/05 | 3,975 | 3,980 | 3,975 | 3,980 | -30 | -0.7% | 76 |
| 2022/01/04 | 4,045 | 4,080 | 3,940 | 4,010 | -55 | -1.4% | 204 |
| 2021/12/30 | 4,065 | 4,065 | 4,055 | 4,065 | ±0 | ±0% | 19 |
| 2021/12/29 | 4,060 | 4,065 | 4,060 | 4,065 | +15 | +0.4% | 205 |
| 2021/12/28 | 4,150 | 4,150 | 4,050 | 4,050 | -15 | -0.4% | 127 |
| 2021/12/27 | 4,110 | 4,110 | 4,065 | 4,065 | -90 | -2.2% | 131 |
| 2021/12/24 | 4,105 | 4,155 | 4,105 | 4,155 | +55 | +1.3% | 102 |
| 2021/12/23 | 4,070 | 4,100 | 4,050 | 4,100 | +20 | +0.5% | 3 |
| 2021/12/22 | 4,040 | 4,100 | 4,035 | 4,080 | -10 | -0.2% | 142 |
| 2021/12/21 | 4,200 | 4,200 | 4,040 | 4,090 | -50 | -1.2% | 549 |
| 2021/12/20 | 4,140 | 4,140 | 4,025 | 4,140 | +140 | +3.5% | 412 |
| 2021/12/17 | 3,980 | 4,000 | 3,980 | 4,000 | +70 | +1.8% | 70 |
851～
900
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
