3,286
-18 (-0.54%)
株価：2025/08/22 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 6,600 | 6,750 | 6,600 | 6,750 | +120 | +1.8% | 4 |
| 2018/08/29 | 6,760 | 6,760 | 6,630 | 6,630 | -50 | -0.7% | 52 |
| 2018/08/28 | 6,890 | 6,890 | 6,680 | 6,680 | -130 | -1.9% | 44 |
| 2018/08/27 | 6,810 | 6,810 | 6,810 | 6,810 | +30 | +0.4% | 1 |
| 2018/08/24 | 6,810 | 6,810 | 6,770 | 6,780 | +30 | +0.4% | 48 |
| 2018/08/23 | 6,770 | 6,770 | 6,680 | 6,750 | +10 | +0.1% | 21 |
| 2018/08/22 | 6,700 | 6,740 | 6,700 | 6,740 | +20 | +0.3% | 6 |
| 2018/08/21 | 6,690 | 6,720 | 6,690 | 6,720 | -50 | -0.7% | 15 |
| 2018/08/20 | 6,810 | 6,810 | 6,710 | 6,770 | -30 | -0.4% | 12 |
| 2018/08/17 | 6,820 | 6,820 | 6,740 | 6,800 | ±0 | ±0% | 184 |
| 2018/08/16 | 6,940 | 6,940 | 6,800 | 6,800 | +50 | +0.7% | 179 |
| 2018/08/15 | 6,850 | 6,850 | 6,750 | 6,750 | -100 | -1.5% | 156 |
| 2018/08/14 | 6,890 | 6,890 | 6,850 | 6,850 | -40 | -0.6% | 22 |
| 2018/08/13 | 6,980 | 6,980 | 6,890 | 6,890 | -40 | -0.6% | 58 |
| 2018/08/10 | 6,930 | 6,930 | 6,930 | 6,930 | ±0 | ±0% | 4 |
| 2018/08/09 | 6,980 | 6,990 | 6,930 | 6,930 | -50 | -0.7% | 56 |
| 2018/08/08 | 7,000 | 7,000 | 6,980 | 6,980 | -20 | -0.3% | 10 |
| 2018/08/07 | 7,000 | 7,000 | 7,000 | 7,000 | -10 | -0.1% | 1 |
| 2018/08/06 | 7,050 | 7,050 | 7,000 | 7,010 | -60 | -0.8% | 113 |
| 2018/08/03 | 7,140 | 7,140 | 7,070 | 7,070 | -30 | -0.4% | 53 |
| 2018/08/02 | 7,100 | 7,100 | 7,100 | 7,100 | +20 | +0.3% | 4 |
| 2018/08/01 | 7,110 | 7,110 | 7,080 | 7,080 | +20 | +0.3% | 9 |
| 2018/07/31 | 7,060 | 7,060 | 7,060 | 7,060 | +30 | +0.4% | 1 |
| 2018/07/30 | 7,030 | 7,030 | 7,030 | 7,030 | -20 | -0.3% | 4 |
| 2018/07/27 | 7,050 | 7,050 | 7,050 | 7,050 | -70 | -1% | 2 |
| 2018/07/26 | 7,030 | 7,120 | 7,030 | 7,120 | - | - | 2 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 7,240 | 7,240 | 7,140 | 7,140 | -40 | -0.6% | 49 |
| 2018/07/23 | 7,250 | 7,250 | 7,180 | 7,180 | -80 | -1.1% | 64 |
| 2018/07/20 | 7,260 | 7,260 | 7,260 | 7,260 | - | - | 3 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 7,400 | 7,400 | 7,400 | 7,400 | -20 | -0.3% | 6 |
| 2018/07/17 | 7,420 | 7,420 | 7,420 | 7,420 | +150 | +2.1% | 16 |
| 2018/07/13 | 7,270 | 7,270 | 7,270 | 7,270 | - | - | 50 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 7,210 | 7,210 | 7,210 | 7,210 | ±0 | ±0% | 3 |
| 2018/07/10 | 7,270 | 7,320 | 7,210 | 7,210 | -110 | -1.5% | 73 |
| 2018/07/09 | 7,320 | 7,320 | 7,320 | 7,320 | +30 | +0.4% | 1 |
| 2018/07/06 | 7,270 | 7,290 | 7,270 | 7,290 | -100 | -1.4% | 3 |
| 2018/07/05 | 7,390 | 7,390 | 7,390 | 7,390 | -20 | -0.3% | 2 |
| 2018/07/04 | 7,390 | 7,410 | 7,390 | 7,410 | -10 | -0.1% | 2 |
| 2018/07/03 | 7,480 | 7,480 | 7,420 | 7,420 | +20 | +0.3% | 67 |
| 2018/07/02 | 7,470 | 7,470 | 7,400 | 7,400 | -110 | -1.5% | 5 |
| 2018/06/29 | 7,360 | 7,510 | 7,360 | 7,510 | +100 | +1.3% | 3 |
| 2018/06/28 | 7,410 | 7,510 | 7,410 | 7,410 | +150 | +2.1% | 5 |
| 2018/06/27 | 7,260 | 7,260 | 7,260 | 7,260 | -170 | -2.3% | 1 |
| 2018/06/26 | 7,280 | 7,430 | 7,280 | 7,430 | - | - | 2 |
| 2018/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/22 | 7,320 | 7,520 | 7,320 | 7,420 | +40 | +0.5% | 5 |
| 2018/06/21 | 7,380 | 7,380 | 7,380 | 7,380 | -30 | -0.4% | 1 |
1701～
1750
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
