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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 5,980 | 5,980 | 5,980 | 5,980 | ±0 | ±0% | 268 |
| 2020/09/28 | 6,050 | 6,080 | 5,980 | 5,980 | -70 | -1.2% | 177 |
| 2020/09/25 | 6,200 | 6,200 | 6,040 | 6,050 | +10 | +0.2% | 608 |
| 2020/09/24 | 5,950 | 6,120 | 5,950 | 6,040 | +80 | +1.3% | 1,857 |
| 2020/09/23 | 5,790 | 5,960 | 5,790 | 5,960 | +210 | +3.7% | 1,576 |
| 2020/09/18 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 175 |
| 2020/09/17 | 5,700 | 5,820 | 5,700 | 5,750 | +10 | +0.2% | 125 |
| 2020/09/16 | 5,850 | 5,850 | 5,740 | 5,740 | -150 | -2.5% | 364 |
| 2020/09/15 | 5,890 | 5,890 | 5,890 | 5,890 | +40 | +0.7% | 1 |
| 2020/09/14 | 5,850 | 5,860 | 5,850 | 5,850 | - | - | 9 |
| 2020/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/09 | 6,010 | 6,010 | 5,910 | 5,910 | -10 | -0.2% | 347 |
| 2020/09/08 | 6,010 | 6,010 | 5,920 | 5,920 | -90 | -1.5% | 150 |
| 2020/09/07 | 5,940 | 6,040 | 5,940 | 6,010 | +70 | +1.2% | 1,596 |
| 2020/09/04 | 6,000 | 6,000 | 5,940 | 5,940 | +40 | +0.7% | 75 |
| 2020/09/03 | 5,950 | 5,950 | 5,900 | 5,900 | +40 | +0.7% | 31 |
| 2020/09/02 | 5,900 | 5,940 | 5,860 | 5,860 | ±0 | ±0% | 143 |
| 2020/09/01 | 5,860 | 5,900 | 5,820 | 5,860 | +90 | +1.6% | 1,374 |
| 2020/08/31 | 5,790 | 5,790 | 5,770 | 5,770 | +10 | +0.2% | 4 |
| 2020/08/28 | 5,810 | 5,870 | 5,760 | 5,760 | -50 | -0.9% | 3 |
| 2020/08/27 | 5,750 | 5,810 | 5,750 | 5,810 | -40 | -0.7% | 211 |
| 2020/08/26 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 1 |
| 2020/08/25 | 5,830 | 5,860 | 5,780 | 5,850 | +20 | +0.3% | 39 |
| 2020/08/24 | 5,830 | 5,830 | 5,830 | 5,830 | +50 | +0.9% | 1 |
| 2020/08/21 | 5,750 | 5,820 | 5,750 | 5,780 | -110 | -1.9% | 102 |
| 2020/08/20 | 5,820 | 5,890 | 5,820 | 5,890 | +130 | +2.3% | 5 |
| 2020/08/19 | 5,840 | 5,840 | 5,700 | 5,760 | -70 | -1.2% | 267 |
| 2020/08/18 | 5,890 | 5,890 | 5,830 | 5,830 | -70 | -1.2% | 98 |
| 2020/08/17 | 5,830 | 5,900 | 5,830 | 5,900 | +60 | +1% | 113 |
| 2020/08/14 | 5,940 | 5,970 | 5,840 | 5,840 | -100 | -1.7% | 178 |
| 2020/08/13 | 5,940 | 5,940 | 5,870 | 5,940 | +20 | +0.3% | 90 |
| 2020/08/12 | 5,860 | 5,920 | 5,860 | 5,920 | +80 | +1.4% | 30 |
| 2020/08/11 | 5,910 | 5,910 | 5,830 | 5,840 | -120 | -2% | 305 |
| 2020/08/07 | 5,960 | 5,960 | 5,960 | 5,960 | +80 | +1.4% | 1 |
| 2020/08/06 | 5,880 | 5,880 | 5,880 | 5,880 | ±0 | ±0% | 173 |
| 2020/08/05 | 5,910 | 5,910 | 5,880 | 5,880 | -160 | -2.6% | 5 |
| 2020/08/04 | 6,080 | 6,080 | 5,970 | 6,040 | +70 | +1.2% | 169 |
| 2020/08/03 | 5,980 | 5,980 | 5,970 | 5,970 | +60 | +1% | 354 |
| 2020/07/31 | 5,890 | 5,910 | 5,890 | 5,910 | +20 | +0.3% | 407 |
| 2020/07/30 | 5,870 | 5,900 | 5,870 | 5,890 | ±0 | ±0% | 84 |
| 2020/07/29 | 5,980 | 5,980 | 5,760 | 5,890 | -60 | -1% | 418 |
| 2020/07/28 | 5,910 | 6,090 | 5,910 | 5,950 | +10 | +0.2% | 7 |
| 2020/07/27 | 6,120 | 6,120 | 5,940 | 5,940 | ±0 | ±0% | 593 |
| 2020/07/22 | 6,030 | 6,070 | 5,940 | 5,940 | -90 | -1.5% | 373 |
| 2020/07/21 | 6,090 | 6,090 | 5,940 | 6,030 | -130 | -2.1% | 1,299 |
| 2020/07/20 | 6,210 | 6,280 | 6,160 | 6,160 | -60 | -1% | 1,116 |
| 2020/07/17 | 6,290 | 6,320 | 6,220 | 6,220 | -70 | -1.1% | 9 |
| 2020/07/16 | 6,360 | 6,360 | 6,210 | 6,290 | +10 | +0.2% | 69 |
| 2020/07/15 | 6,350 | 6,350 | 6,210 | 6,280 | -50 | -0.8% | 193 |
1201～
1250
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
