3,423
-27 (-0.78%)
株価：2025/05/07 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,675 | 3,695 | 3,670 | 3,695 | -75 | -2% | 744 |
| 2025/02/17 | 3,805 | 3,805 | 3,735 | 3,770 | +25 | +0.7% | 632 |
| 2025/02/14 | 3,745 | 3,745 | 3,745 | 3,745 | +55 | +1.5% | 542 |
| 2025/02/13 | 3,710 | 3,780 | 3,690 | 3,690 | -120 | -3.1% | 1,311 |
| 2025/02/12 | 3,650 | 3,810 | 3,650 | 3,810 | +210 | +5.8% | 311 |
| 2025/02/10 | 3,625 | 3,630 | 3,600 | 3,600 | -5 | -0.1% | 420 |
| 2025/02/07 | 3,605 | 3,605 | 3,605 | 3,605 | -20 | -0.6% | 30 |
| 2025/02/06 | 3,570 | 3,625 | 3,570 | 3,625 | +45 | +1.3% | 1,260 |
| 2025/02/05 | 3,665 | 3,665 | 3,580 | 3,580 | - | - | 723 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 3,680 | 3,760 | 3,680 | 3,740 | +70 | +1.9% | 25 |
| 2025/01/31 | 3,670 | 3,670 | 3,670 | 3,670 | -10 | -0.3% | 74 |
| 2025/01/30 | 3,705 | 3,705 | 3,680 | 3,680 | -75 | -2% | 527 |
| 2025/01/29 | 3,745 | 3,755 | 3,745 | 3,755 | -60 | -1.6% | 214 |
| 2025/01/28 | 3,845 | 3,860 | 3,815 | 3,815 | -20 | -0.5% | 684 |
| 2025/01/27 | 3,760 | 3,835 | 3,760 | 3,835 | +45 | +1.2% | 956 |
| 2025/01/24 | 3,740 | 3,795 | 3,740 | 3,790 | +40 | +1.1% | 222 |
| 2025/01/23 | 3,750 | 3,750 | 3,750 | 3,750 | -15 | -0.4% | 1 |
| 2025/01/22 | 3,740 | 3,775 | 3,735 | 3,765 | -5 | -0.1% | 250 |
| 2025/01/21 | 3,775 | 3,775 | 3,725 | 3,770 | -20 | -0.5% | 72 |
| 2025/01/20 | 3,745 | 3,835 | 3,725 | 3,790 | +20 | +0.5% | 1,100 |
| 2025/01/17 | 3,795 | 3,795 | 3,770 | 3,770 | -25 | -0.7% | 11 |
| 2025/01/16 | 3,720 | 3,800 | 3,720 | 3,795 | +20 | +0.5% | 287 |
| 2025/01/15 | 3,775 | 3,775 | 3,775 | 3,775 | -70 | -1.8% | 266 |
| 2025/01/14 | 3,815 | 3,845 | 3,815 | 3,845 | +45 | +1.2% | 365 |
| 2025/01/10 | 3,795 | 3,800 | 3,795 | 3,800 | +35 | +0.9% | 122 |
| 2025/01/09 | 3,755 | 3,765 | 3,755 | 3,765 | +5 | +0.1% | 26 |
| 2025/01/08 | 3,760 | 3,815 | 3,750 | 3,760 | ±0 | ±0% | 490 |
| 2025/01/07 | 3,755 | 3,760 | 3,755 | 3,760 | +5 | +0.1% | 183 |
| 2025/01/06 | 3,750 | 3,755 | 3,750 | 3,755 | ±0 | ±0% | 116 |
| 2024/12/30 | 3,770 | 3,770 | 3,755 | 3,755 | -5 | -0.1% | 115 |
| 2024/12/27 | 3,750 | 3,760 | 3,735 | 3,760 | +15 | +0.4% | 573 |
| 2024/12/26 | 3,715 | 3,750 | 3,715 | 3,745 | +30 | +0.8% | 1,465 |
| 2024/12/25 | 3,715 | 3,715 | 3,715 | 3,715 | -15 | -0.4% | 3 |
| 2024/12/24 | 3,780 | 3,780 | 3,725 | 3,730 | -50 | -1.3% | 229 |
| 2024/12/23 | 3,790 | 3,790 | 3,675 | 3,780 | +30 | +0.8% | 2,330 |
| 2024/12/20 | 3,740 | 3,750 | 3,695 | 3,750 | +25 | +0.7% | 378 |
| 2024/12/19 | 3,665 | 3,725 | 3,665 | 3,725 | +90 | +2.5% | 1,214 |
| 2024/12/18 | 3,600 | 3,635 | 3,600 | 3,635 | +5 | +0.1% | 33 |
| 2024/12/17 | 3,600 | 3,630 | 3,600 | 3,630 | +35 | +1% | 3 |
| 2024/12/16 | 3,575 | 3,595 | 3,520 | 3,595 | -40 | -1.1% | 333 |
| 2024/12/13 | 3,540 | 3,635 | 3,540 | 3,635 | +100 | +2.8% | 238 |
| 2024/12/12 | 3,485 | 3,535 | 3,485 | 3,535 | ±0 | ±0% | 174 |
| 2024/12/11 | 3,480 | 3,535 | 3,480 | 3,535 | +65 | +1.9% | 32 |
| 2024/12/10 | 3,505 | 3,515 | 3,465 | 3,470 | -40 | -1.1% | 20 |
| 2024/12/09 | 3,500 | 3,510 | 3,475 | 3,510 | +5 | +0.1% | 4 |
| 2024/12/06 | 3,505 | 3,505 | 3,440 | 3,505 | -30 | -0.8% | 365 |
| 2024/12/05 | 3,495 | 3,540 | 3,470 | 3,535 | +25 | +0.7% | 397 |
| 2024/12/04 | 3,525 | 3,525 | 3,470 | 3,510 | -30 | -0.8% | 66 |
| 2024/12/03 | 3,555 | 3,555 | 3,510 | 3,540 | -50 | -1.4% | 353 |
51～
100
件表示中 / 1740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
