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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,045 | 4,045 | 3,955 | 3,955 | -85 | -2.1% | 98 |
| 2024/05/30 | 3,985 | 4,040 | 3,985 | 4,040 | +40 | +1% | 362 |
| 2024/05/29 | 4,000 | 4,015 | 4,000 | 4,000 | +85 | +2.2% | 361 |
| 2024/05/28 | 3,970 | 3,975 | 3,875 | 3,915 | -55 | -1.4% | 606 |
| 2024/05/27 | 4,015 | 4,015 | 3,970 | 3,970 | +75 | +1.9% | 222 |
| 2024/05/24 | 3,975 | 3,975 | 3,895 | 3,895 | - | - | 13 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 3,955 | 3,955 | 3,955 | 3,955 | -55 | -1.4% | 4 |
| 2024/05/21 | 3,985 | 4,010 | 3,985 | 4,010 | +35 | +0.9% | 82 |
| 2024/05/20 | 4,075 | 4,075 | 3,975 | 3,975 | - | - | 234 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 4,030 | 4,030 | 4,000 | 4,005 | -5 | -0.1% | 101 |
| 2024/05/15 | 4,075 | 4,075 | 3,955 | 4,010 | -15 | -0.4% | 875 |
| 2024/05/14 | 4,045 | 4,045 | 4,010 | 4,025 | -55 | -1.3% | 313 |
| 2024/05/13 | 4,055 | 4,080 | 4,050 | 4,080 | ±0 | ±0% | 30 |
| 2024/05/10 | 4,055 | 4,085 | 4,055 | 4,080 | +65 | +1.6% | 347 |
| 2024/05/09 | 4,015 | 4,015 | 4,015 | 4,015 | +40 | +1% | 6 |
| 2024/05/08 | 3,975 | 3,975 | 3,975 | 3,975 | -40 | -1% | 1 |
| 2024/05/07 | 3,910 | 4,015 | 3,900 | 4,015 | +35 | +0.9% | 1,427 |
| 2024/05/02 | 4,025 | 4,025 | 3,900 | 3,980 | -20 | -0.5% | 803 |
| 2024/05/01 | 4,000 | 4,065 | 3,980 | 4,000 | ±0 | ±0% | 257 |
| 2024/04/30 | 4,000 | 4,000 | 4,000 | 4,000 | +25 | +0.6% | 4 |
| 2024/04/26 | 3,955 | 4,005 | 3,955 | 3,975 | -10 | -0.3% | 12 |
| 2024/04/25 | 3,975 | 4,005 | 3,975 | 3,985 | -20 | -0.5% | 13 |
| 2024/04/24 | 3,950 | 4,005 | 3,945 | 4,005 | +55 | +1.4% | 116 |
| 2024/04/23 | 4,005 | 4,005 | 3,920 | 3,950 | -5 | -0.1% | 859 |
| 2024/04/22 | 4,085 | 4,085 | 3,930 | 3,955 | -140 | -3.4% | 526 |
| 2024/04/19 | 4,070 | 4,095 | 3,970 | 4,095 | +120 | +3% | 1,021 |
| 2024/04/18 | 3,990 | 3,990 | 3,945 | 3,975 | -5 | -0.1% | 857 |
| 2024/04/17 | 4,010 | 4,070 | 3,930 | 3,980 | +25 | +0.6% | 692 |
| 2024/04/16 | 3,940 | 4,045 | 3,940 | 3,955 | +15 | +0.4% | 1,789 |
| 2024/04/15 | 3,950 | 3,960 | 3,880 | 3,940 | +25 | +0.6% | 398 |
| 2024/04/12 | 3,875 | 3,915 | 3,865 | 3,915 | +40 | +1% | 96 |
| 2024/04/11 | 3,875 | 3,875 | 3,875 | 3,875 | +10 | +0.3% | 1 |
| 2024/04/10 | 3,860 | 3,865 | 3,820 | 3,865 | +5 | +0.1% | 39 |
| 2024/04/09 | 3,880 | 3,880 | 3,810 | 3,860 | +50 | +1.3% | 243 |
| 2024/04/08 | 3,940 | 3,940 | 3,810 | 3,810 | -80 | -2.1% | 367 |
| 2024/04/05 | 3,875 | 3,900 | 3,875 | 3,890 | ±0 | ±0% | 262 |
| 2024/04/04 | 3,895 | 3,895 | 3,890 | 3,890 | -10 | -0.3% | 4 |
| 2024/04/03 | 3,865 | 3,900 | 3,835 | 3,900 | +40 | +1% | 76 |
| 2024/04/02 | 3,885 | 3,885 | 3,850 | 3,860 | -25 | -0.6% | 32 |
| 2024/04/01 | 3,910 | 3,910 | 3,860 | 3,885 | -25 | -0.6% | 117 |
| 2024/03/29 | 3,910 | 3,910 | 3,910 | 3,910 | +25 | +0.6% | 94 |
| 2024/03/28 | 3,885 | 3,885 | 3,885 | 3,885 | -30 | -0.8% | 33 |
| 2024/03/27 | 3,990 | 3,990 | 3,915 | 3,915 | +15 | +0.4% | 40 |
| 2024/03/26 | 3,900 | 3,900 | 3,900 | 3,900 | -45 | -1.1% | 10 |
| 2024/03/25 | 3,950 | 3,995 | 3,945 | 3,945 | -20 | -0.5% | 36 |
| 2024/03/22 | 3,985 | 3,990 | 3,965 | 3,965 | +15 | +0.4% | 85 |
| 2024/03/21 | 3,980 | 3,980 | 3,950 | 3,950 | +15 | +0.4% | 46 |
| 2024/03/19 | 3,920 | 3,935 | 3,865 | 3,935 | +45 | +1.2% | 127 |
301～
350
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
