3,795
-40 (-1.04%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,825 | 3,825 | 3,740 | 3,795 | -40 | -1% | 2,217 |
| 2024/11/21 | 3,790 | 3,850 | 3,790 | 3,835 | +45 | +1.2% | 1,066 |
| 2024/11/20 | 3,790 | 3,790 | 3,710 | 3,790 | +40 | +1.1% | 11 |
| 2024/11/19 | 3,810 | 3,810 | 3,710 | 3,750 | -60 | -1.6% | 837 |
| 2024/11/18 | 3,780 | 3,820 | 3,765 | 3,810 | +45 | +1.2% | 350 |
| 2024/11/15 | 3,830 | 3,830 | 3,750 | 3,765 | -35 | -0.9% | 397 |
| 2024/11/14 | 3,705 | 3,810 | 3,695 | 3,800 | +100 | +2.7% | 596 |
| 2024/11/13 | 3,670 | 3,735 | 3,670 | 3,700 | +70 | +1.9% | 387 |
| 2024/11/12 | 3,635 | 3,640 | 3,630 | 3,630 | +15 | +0.4% | 48 |
| 2024/11/11 | 3,720 | 3,720 | 3,615 | 3,615 | -35 | -1% | 318 |
| 2024/11/08 | 3,645 | 3,650 | 3,645 | 3,650 | ±0 | ±0% | 31 |
| 2024/11/07 | 3,560 | 3,650 | 3,560 | 3,650 | +65 | +1.8% | 154 |
| 2024/11/06 | 3,625 | 3,625 | 3,545 | 3,585 | -45 | -1.2% | 556 |
| 2024/11/05 | 3,640 | 3,680 | 3,625 | 3,630 | -10 | -0.3% | 373 |
| 2024/11/01 | 3,640 | 3,775 | 3,630 | 3,640 | -15 | -0.4% | 390 |
| 2024/10/31 | 3,630 | 3,655 | 3,610 | 3,655 | +30 | +0.8% | 415 |
| 2024/10/30 | 3,575 | 3,625 | 3,550 | 3,625 | +25 | +0.7% | 93 |
| 2024/10/29 | 3,580 | 3,600 | 3,535 | 3,600 | +15 | +0.4% | 440 |
| 2024/10/28 | 3,645 | 3,695 | 3,585 | 3,585 | -45 | -1.2% | 790 |
| 2024/10/25 | 3,600 | 3,630 | 3,540 | 3,630 | +40 | +1.1% | 670 |
| 2024/10/24 | 3,585 | 3,605 | 3,585 | 3,590 | +25 | +0.7% | 111 |
| 2024/10/23 | 3,520 | 3,595 | 3,520 | 3,565 | +105 | +3% | 857 |
| 2024/10/22 | 3,490 | 3,490 | 3,460 | 3,460 | +5 | +0.1% | 398 |
| 2024/10/21 | 3,480 | 3,500 | 3,380 | 3,455 | -30 | -0.9% | 194 |
| 2024/10/18 | 3,495 | 3,525 | 3,450 | 3,485 | +60 | +1.8% | 914 |
| 2024/10/17 | 3,400 | 3,425 | 3,400 | 3,425 | +30 | +0.9% | 107 |
| 2024/10/16 | 3,390 | 3,395 | 3,390 | 3,395 | -30 | -0.9% | 88 |
| 2024/10/15 | 3,425 | 3,425 | 3,425 | 3,425 | +40 | +1.2% | 2 |
| 2024/10/11 | 3,385 | 3,395 | 3,385 | 3,385 | +5 | +0.1% | 23 |
| 2024/10/10 | 3,380 | 3,380 | 3,380 | 3,380 | -15 | -0.4% | 50 |
| 2024/10/09 | 3,400 | 3,405 | 3,395 | 3,395 | ±0 | ±0% | 10 |
| 2024/10/08 | 3,430 | 3,435 | 3,395 | 3,395 | -35 | -1% | 34 |
| 2024/10/07 | 3,340 | 3,485 | 3,335 | 3,430 | +95 | +2.8% | 2,332 |
| 2024/10/04 | 3,360 | 3,365 | 3,295 | 3,335 | +10 | +0.3% | 615 |
| 2024/10/03 | 3,290 | 3,325 | 3,290 | 3,325 | +135 | +4.2% | 146 |
| 2024/10/02 | 3,190 | 3,190 | 3,190 | 3,190 | +75 | +2.4% | 2 |
| 2024/10/01 | 3,255 | 3,255 | 3,115 | 3,115 | -30 | -1% | 303 |
| 2024/09/30 | 3,180 | 3,210 | 3,145 | 3,145 | -70 | -2.2% | 350 |
| 2024/09/27 | 3,215 | 3,215 | 3,215 | 3,215 | -15 | -0.5% | 4 |
| 2024/09/26 | 3,230 | 3,230 | 3,230 | 3,230 | +30 | +0.9% | 1 |
| 2024/09/25 | 3,195 | 3,200 | 3,195 | 3,200 | +50 | +1.6% | 19 |
| 2024/09/24 | 3,190 | 3,210 | 3,150 | 3,150 | -35 | -1.1% | 609 |
| 2024/09/20 | 3,235 | 3,255 | 3,185 | 3,185 | -15 | -0.5% | 14 |
| 2024/09/19 | 3,185 | 3,200 | 3,185 | 3,200 | +20 | +0.6% | 27 |
| 2024/09/18 | 3,180 | 3,180 | 3,165 | 3,180 | +35 | +1.1% | 120 |
| 2024/09/17 | 3,185 | 3,200 | 3,145 | 3,145 | -65 | -2% | 68 |
| 2024/09/13 | 3,185 | 3,210 | 3,185 | 3,210 | -75 | -2.3% | 64 |
| 2024/09/12 | 3,270 | 3,285 | 3,180 | 3,285 | +25 | +0.8% | 3,010 |
| 2024/09/11 | 3,270 | 3,390 | 3,250 | 3,260 | -45 | -1.4% | 3,082 |
| 2024/09/10 | 3,300 | 3,305 | 3,300 | 3,305 | +40 | +1.2% | 5 |
1～
50
件表示中 / 1634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
