3,314
+10 (+0.30%)
株価：2025/08/22 15:06
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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 4,835 | 4,985 | 4,830 | 4,985 | +155 | +3.2% | 22 |
| 2020/12/09 | 4,895 | 4,895 | 4,830 | 4,830 | -60 | -1.2% | 883 |
| 2020/12/08 | 4,905 | 4,955 | 4,890 | 4,890 | -10 | -0.2% | 36 |
| 2020/12/07 | 4,965 | 4,975 | 4,900 | 4,900 | -65 | -1.3% | 168 |
| 2020/12/04 | 4,945 | 4,985 | 4,945 | 4,965 | +10 | +0.2% | 272 |
| 2020/12/03 | 5,020 | 5,040 | 4,955 | 4,955 | -75 | -1.5% | 6 |
| 2020/12/02 | 4,955 | 5,030 | 4,955 | 5,030 | +10 | +0.2% | 26 |
| 2020/12/01 | 5,120 | 5,120 | 5,000 | 5,020 | -100 | -2% | 79 |
| 2020/11/30 | 5,160 | 5,160 | 5,060 | 5,120 | +50 | +1% | 89 |
| 2020/11/27 | 5,070 | 5,070 | 5,070 | 5,070 | -10 | -0.2% | 1 |
| 2020/11/26 | 5,020 | 5,080 | 5,010 | 5,080 | +70 | +1.4% | 165 |
| 2020/11/25 | 4,955 | 5,100 | 4,955 | 5,010 | -80 | -1.6% | 132 |
| 2020/11/24 | 5,050 | 5,110 | 5,050 | 5,090 | +50 | +1% | 29 |
| 2020/11/20 | 5,180 | 5,180 | 5,040 | 5,040 | +40 | +0.8% | 35 |
| 2020/11/19 | 5,100 | 5,100 | 5,000 | 5,000 | -90 | -1.8% | 206 |
| 2020/11/18 | 5,090 | 5,090 | 5,050 | 5,090 | ±0 | ±0% | 131 |
| 2020/11/17 | 5,100 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 6 |
| 2020/11/16 | 5,170 | 5,170 | 5,080 | 5,100 | -90 | -1.7% | 83 |
| 2020/11/13 | 5,220 | 5,240 | 5,180 | 5,190 | -20 | -0.4% | 3,302 |
| 2020/11/12 | 5,240 | 5,240 | 5,100 | 5,210 | +60 | +1.2% | 1,229 |
| 2020/11/11 | 5,190 | 5,200 | 5,150 | 5,150 | -100 | -1.9% | 724 |
| 2020/11/10 | 5,130 | 5,250 | 5,130 | 5,250 | -60 | -1.1% | 4,075 |
| 2020/11/09 | 5,360 | 5,360 | 5,150 | 5,310 | -90 | -1.7% | 911 |
| 2020/11/06 | 5,380 | 5,400 | 5,340 | 5,400 | -60 | -1.1% | 241 |
| 2020/11/05 | 5,450 | 5,460 | 5,410 | 5,460 | -50 | -0.9% | 184 |
| 2020/11/04 | 5,540 | 5,650 | 5,510 | 5,510 | -140 | -2.5% | 574 |
| 2020/11/02 | 5,550 | 5,650 | 5,550 | 5,650 | +60 | +1.1% | 749 |
| 2020/10/30 | 5,620 | 5,640 | 5,580 | 5,590 | +10 | +0.2% | 1,907 |
| 2020/10/29 | 5,640 | 5,780 | 5,580 | 5,580 | -50 | -0.9% | 1,628 |
| 2020/10/28 | 5,630 | 5,630 | 5,630 | 5,630 | -10 | -0.2% | 100 |
| 2020/10/27 | 5,560 | 5,670 | 5,560 | 5,640 | +70 | +1.3% | 573 |
| 2020/10/26 | 5,590 | 5,590 | 5,570 | 5,570 | -30 | -0.5% | 554 |
| 2020/10/23 | 5,600 | 5,600 | 5,600 | 5,600 | -10 | -0.2% | 12 |
| 2020/10/22 | 5,580 | 5,620 | 5,580 | 5,610 | -20 | -0.4% | 376 |
| 2020/10/21 | 5,680 | 5,680 | 5,610 | 5,630 | -50 | -0.9% | 580 |
| 2020/10/20 | 5,680 | 5,680 | 5,680 | 5,680 | +40 | +0.7% | 500 |
| 2020/10/19 | 5,640 | 5,640 | 5,640 | 5,640 | -10 | -0.2% | 8 |
| 2020/10/16 | 5,610 | 5,750 | 5,610 | 5,650 | +40 | +0.7% | 414 |
| 2020/10/15 | 5,650 | 5,660 | 5,610 | 5,610 | -80 | -1.4% | 402 |
| 2020/10/14 | 5,660 | 5,730 | 5,660 | 5,690 | +80 | +1.4% | 134 |
| 2020/10/13 | 5,690 | 5,690 | 5,600 | 5,610 | -50 | -0.9% | 1,214 |
| 2020/10/12 | 5,710 | 5,710 | 5,650 | 5,660 | -60 | -1% | 869 |
| 2020/10/09 | 5,730 | 5,730 | 5,710 | 5,720 | +10 | +0.2% | 799 |
| 2020/10/08 | 5,750 | 5,760 | 5,710 | 5,710 | -50 | -0.9% | 1,078 |
| 2020/10/07 | 5,850 | 5,850 | 5,750 | 5,760 | -120 | -2% | 441 |
| 2020/10/06 | 5,880 | 5,880 | 5,880 | 5,880 | ±0 | ±0% | 357 |
| 2020/10/05 | 5,950 | 5,950 | 5,850 | 5,880 | - | - | 117 |
| 2020/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,940 | 5,960 | 5,940 | 5,960 | -20 | -0.3% | 41 |
1151～
1200
件表示中 / 1816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
