3,304
-58 (-1.73%)
株価：2025/08/21 14:32
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 3,315 | 3,319 | 3,315 | 3,319 | +28 | +0.9% | 3 |
| 2025/06/06 | 3,301 | 3,301 | 3,291 | 3,291 | - | - | 607 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 3,298 | 3,377 | 3,298 | 3,300 | +4 | +0.1% | 1,874 |
| 2025/05/30 | 3,348 | 3,348 | 3,296 | 3,296 | -42 | -1.3% | 237 |
| 2025/05/29 | 3,285 | 3,338 | 3,285 | 3,338 | +42 | +1.3% | 797 |
| 2025/05/28 | 3,364 | 3,364 | 3,296 | 3,296 | -21 | -0.6% | 700 |
| 2025/05/27 | 3,262 | 3,334 | 3,262 | 3,317 | +55 | +1.7% | 751 |
| 2025/05/26 | 3,265 | 3,265 | 3,236 | 3,262 | -53 | -1.6% | 610 |
| 2025/05/23 | 3,340 | 3,340 | 3,305 | 3,315 | -43 | -1.3% | 563 |
| 2025/05/22 | 3,351 | 3,358 | 3,300 | 3,358 | +7 | +0.2% | 343 |
| 2025/05/21 | 3,348 | 3,351 | 3,347 | 3,351 | +5 | +0.1% | 503 |
| 2025/05/20 | 3,337 | 3,346 | 3,330 | 3,346 | +9 | +0.3% | 64 |
| 2025/05/19 | 3,343 | 3,343 | 3,300 | 3,337 | -9 | -0.3% | 209 |
| 2025/05/16 | 3,352 | 3,352 | 3,291 | 3,346 | -78 | -2.3% | 500 |
| 2025/05/15 | 3,366 | 3,424 | 3,365 | 3,424 | +10 | +0.3% | 424 |
| 2025/05/14 | 3,440 | 3,440 | 3,414 | 3,414 | +4 | +0.1% | 328 |
| 2025/05/13 | 3,370 | 3,442 | 3,368 | 3,410 | +41 | +1.2% | 133 |
| 2025/05/12 | 3,481 | 3,481 | 3,369 | 3,369 | -115 | -3.3% | 1,034 |
| 2025/05/09 | 3,457 | 3,492 | 3,456 | 3,484 | +83 | +2.4% | 1,486 |
| 2025/05/08 | 3,421 | 3,430 | 3,401 | 3,401 | -22 | -0.6% | 819 |
| 2025/05/07 | 3,498 | 3,498 | 3,410 | 3,423 | -27 | -0.8% | 1,524 |
| 2025/05/02 | 3,435 | 3,480 | 3,435 | 3,450 | +35 | +1% | 19 |
| 2025/05/01 | 3,430 | 3,430 | 3,395 | 3,415 | +35 | +1% | 20 |
| 2025/04/30 | 3,375 | 3,425 | 3,365 | 3,380 | -40 | -1.2% | 67 |
| 2025/04/28 | 3,475 | 3,490 | 3,400 | 3,420 | -5 | -0.1% | 340 |
| 2025/04/25 | 3,350 | 3,430 | 3,340 | 3,425 | +70 | +2.1% | 638 |
| 2025/04/24 | 3,335 | 3,355 | 3,335 | 3,355 | ±0 | ±0% | 19 |
| 2025/04/23 | 3,355 | 3,355 | 3,310 | 3,355 | +10 | +0.3% | 144 |
| 2025/04/22 | 3,350 | 3,350 | 3,345 | 3,345 | -20 | -0.6% | 14 |
| 2025/04/21 | 3,470 | 3,470 | 3,365 | 3,365 | -135 | -3.9% | 139 |
| 2025/04/18 | 3,515 | 3,515 | 3,500 | 3,500 | -20 | -0.6% | 5 |
| 2025/04/17 | 3,535 | 3,535 | 3,520 | 3,520 | -5 | -0.1% | 31 |
| 2025/04/16 | 3,465 | 3,535 | 3,455 | 3,525 | +65 | +1.9% | 33 |
| 2025/04/15 | 3,535 | 3,535 | 3,460 | 3,460 | +20 | +0.6% | 130 |
| 2025/04/14 | 3,600 | 3,600 | 3,440 | 3,440 | -90 | -2.5% | 2,445 |
| 2025/04/11 | 3,585 | 3,605 | 3,375 | 3,530 | -55 | -1.5% | 1,767 |
| 2025/04/10 | 3,545 | 3,605 | 3,395 | 3,585 | -105 | -2.8% | 1,073 |
| 2025/04/09 | 3,705 | 3,705 | 3,640 | 3,690 | -75 | -2% | 629 |
| 2025/04/08 | 3,785 | 3,785 | 3,670 | 3,765 | -45 | -1.2% | 1,657 |
| 2025/04/07 | 3,885 | 3,900 | 3,730 | 3,810 | +130 | +3.5% | 1,727 |
| 2025/04/04 | 3,680 | 3,690 | 3,605 | 3,680 | +30 | +0.8% | 1,682 |
| 2025/04/03 | 3,820 | 3,820 | 3,625 | 3,650 | -50 | -1.4% | 1,126 |
| 2025/04/02 | 3,725 | 3,765 | 3,635 | 3,700 | -20 | -0.5% | 325 |
| 2025/04/01 | 3,710 | 3,720 | 3,620 | 3,720 | +30 | +0.8% | 1,841 |
| 2025/03/31 | 3,675 | 3,695 | 3,615 | 3,690 | +70 | +1.9% | 1,201 |
| 2025/03/28 | 3,610 | 3,630 | 3,610 | 3,620 | +30 | +0.8% | 450 |
51～
100
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
