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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,525 | 3,525 | 3,460 | 3,460 | -10 | -0.3% | 414 |
| 2024/08/09 | 3,430 | 3,470 | 3,430 | 3,470 | +45 | +1.3% | 49 |
| 2024/08/08 | 3,420 | 3,425 | 3,410 | 3,425 | -5 | -0.1% | 84 |
| 2024/08/07 | 3,465 | 3,465 | 3,430 | 3,430 | +10 | +0.3% | 452 |
| 2024/08/06 | 3,535 | 3,540 | 3,355 | 3,420 | -20 | -0.6% | 1,099 |
| 2024/08/05 | 3,490 | 3,490 | 3,325 | 3,440 | -40 | -1.1% | 2,036 |
| 2024/08/02 | 3,420 | 3,495 | 3,420 | 3,480 | +65 | +1.9% | 306 |
| 2024/08/01 | 3,475 | 3,475 | 3,375 | 3,415 | -90 | -2.6% | 541 |
| 2024/07/31 | 3,545 | 3,545 | 3,505 | 3,505 | -70 | -2% | 191 |
| 2024/07/30 | 3,540 | 3,575 | 3,515 | 3,575 | +85 | +2.4% | 119 |
| 2024/07/29 | 3,540 | 3,540 | 3,490 | 3,490 | -50 | -1.4% | 655 |
| 2024/07/26 | 3,635 | 3,635 | 3,540 | 3,540 | -95 | -2.6% | 816 |
| 2024/07/25 | 3,635 | 3,685 | 3,590 | 3,635 | +40 | +1.1% | 1,540 |
| 2024/07/24 | 3,650 | 3,665 | 3,575 | 3,595 | -95 | -2.6% | 517 |
| 2024/07/23 | 3,695 | 3,695 | 3,690 | 3,690 | -10 | -0.3% | 17 |
| 2024/07/22 | 3,695 | 3,715 | 3,695 | 3,700 | +45 | +1.2% | 266 |
| 2024/07/19 | 3,665 | 3,665 | 3,610 | 3,655 | -20 | -0.5% | 645 |
| 2024/07/18 | 3,650 | 3,675 | 3,635 | 3,675 | -30 | -0.8% | 620 |
| 2024/07/17 | 3,635 | 3,705 | 3,620 | 3,705 | +55 | +1.5% | 142 |
| 2024/07/16 | 3,710 | 3,710 | 3,640 | 3,650 | -80 | -2.1% | 749 |
| 2024/07/12 | 3,740 | 3,780 | 3,695 | 3,730 | -120 | -3.1% | 850 |
| 2024/07/11 | 3,750 | 3,850 | 3,750 | 3,850 | +40 | +1% | 322 |
| 2024/07/10 | 3,805 | 3,810 | 3,770 | 3,810 | +65 | +1.7% | 109 |
| 2024/07/09 | 3,780 | 3,815 | 3,745 | 3,745 | -35 | -0.9% | 410 |
| 2024/07/08 | 3,760 | 3,780 | 3,760 | 3,780 | -50 | -1.3% | 21 |
| 2024/07/05 | 3,830 | 3,835 | 3,790 | 3,830 | +5 | +0.1% | 320 |
| 2024/07/04 | 3,790 | 3,830 | 3,760 | 3,825 | -15 | -0.4% | 752 |
| 2024/07/03 | 3,805 | 3,850 | 3,785 | 3,840 | +45 | +1.2% | 31 |
| 2024/07/02 | 3,855 | 3,855 | 3,795 | 3,795 | -70 | -1.8% | 222 |
| 2024/07/01 | 3,800 | 3,865 | 3,800 | 3,865 | +40 | +1% | 106 |
| 2024/06/28 | 3,830 | 3,830 | 3,825 | 3,825 | -15 | -0.4% | 266 |
| 2024/06/27 | 3,875 | 3,890 | 3,840 | 3,840 | -30 | -0.8% | 163 |
| 2024/06/26 | 3,895 | 3,895 | 3,870 | 3,870 | -25 | -0.6% | 10 |
| 2024/06/25 | 3,895 | 3,895 | 3,895 | 3,895 | -25 | -0.6% | 3 |
| 2024/06/24 | 3,870 | 3,920 | 3,850 | 3,920 | +50 | +1.3% | 26 |
| 2024/06/21 | 3,870 | 3,870 | 3,870 | 3,870 | +20 | +0.5% | 1 |
| 2024/06/20 | 3,815 | 3,870 | 3,805 | 3,850 | +35 | +0.9% | 37 |
| 2024/06/19 | 3,800 | 3,845 | 3,800 | 3,815 | -20 | -0.5% | 117 |
| 2024/06/18 | 3,850 | 3,850 | 3,780 | 3,835 | +35 | +0.9% | 245 |
| 2024/06/17 | 3,795 | 3,885 | 3,795 | 3,800 | -10 | -0.3% | 463 |
| 2024/06/14 | 3,795 | 3,850 | 3,795 | 3,810 | +10 | +0.3% | 253 |
| 2024/06/13 | 3,855 | 3,860 | 3,795 | 3,800 | -60 | -1.6% | 146 |
| 2024/06/12 | 3,885 | 3,885 | 3,850 | 3,860 | -25 | -0.6% | 55 |
| 2024/06/11 | 3,860 | 3,885 | 3,835 | 3,885 | +65 | +1.7% | 285 |
| 2024/06/10 | 3,820 | 3,880 | 3,810 | 3,820 | +15 | +0.4% | 443 |
| 2024/06/07 | 3,905 | 3,925 | 3,805 | 3,805 | -105 | -2.7% | 1,344 |
| 2024/06/06 | 3,910 | 3,945 | 3,870 | 3,910 | -90 | -2.3% | 1,468 |
| 2024/06/05 | 4,090 | 4,100 | 4,000 | 4,000 | -15 | -0.4% | 996 |
| 2024/06/04 | 3,900 | 4,095 | 3,820 | 4,015 | +165 | +4.3% | 2,417 |
| 2024/06/03 | 4,025 | 4,025 | 3,830 | 3,850 | -105 | -2.7% | 1,529 |
251～
300
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
