3,810
+130 (+3.53%)
株価：2025/04/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 4,255 | 4,255 | 4,185 | 4,185 | -60 | -1.4% | 293 |
| 2023/06/02 | 4,220 | 4,250 | 4,220 | 4,245 | +35 | +0.8% | 111 |
| 2023/06/01 | 4,205 | 4,210 | 4,185 | 4,210 | +15 | +0.4% | 4 |
| 2023/05/31 | 4,185 | 4,225 | 4,185 | 4,195 | -15 | -0.4% | 53 |
| 2023/05/30 | 4,205 | 4,210 | 4,205 | 4,210 | +15 | +0.4% | 10 |
| 2023/05/29 | 4,200 | 4,220 | 4,195 | 4,195 | -45 | -1.1% | 85 |
| 2023/05/26 | 4,265 | 4,285 | 4,240 | 4,240 | -15 | -0.4% | 35 |
| 2023/05/25 | 4,240 | 4,255 | 4,240 | 4,255 | +25 | +0.6% | 31 |
| 2023/05/24 | 4,220 | 4,230 | 4,220 | 4,230 | +10 | +0.2% | 55 |
| 2023/05/23 | 4,250 | 4,250 | 4,220 | 4,220 | -20 | -0.5% | 141 |
| 2023/05/22 | 4,285 | 4,285 | 4,240 | 4,240 | -10 | -0.2% | 253 |
| 2023/05/19 | 4,240 | 4,295 | 4,220 | 4,250 | +30 | +0.7% | 1,598 |
| 2023/05/18 | 4,200 | 4,225 | 4,195 | 4,220 | +55 | +1.3% | 764 |
| 2023/05/17 | 4,195 | 4,195 | 4,165 | 4,165 | +10 | +0.2% | 13 |
| 2023/05/16 | 4,200 | 4,200 | 4,155 | 4,155 | +20 | +0.5% | 4 |
| 2023/05/15 | 4,210 | 4,210 | 4,135 | 4,135 | -75 | -1.8% | 724 |
| 2023/05/12 | 4,170 | 4,210 | 4,170 | 4,210 | +75 | +1.8% | 484 |
| 2023/05/11 | 4,170 | 4,170 | 4,105 | 4,135 | -15 | -0.4% | 77 |
| 2023/05/10 | 4,185 | 4,185 | 4,145 | 4,150 | +5 | +0.1% | 47 |
| 2023/05/09 | 4,210 | 4,235 | 4,145 | 4,145 | +5 | +0.1% | 486 |
| 2023/05/08 | 4,245 | 4,245 | 4,140 | 4,140 | -105 | -2.5% | 651 |
| 2023/05/02 | 4,245 | 4,295 | 4,245 | 4,245 | +25 | +0.6% | 5 |
| 2023/05/01 | 4,270 | 4,270 | 4,220 | 4,220 | ±0 | ±0% | 117 |
| 2023/04/28 | 4,250 | 4,250 | 4,210 | 4,220 | -60 | -1.4% | 35 |
| 2023/04/27 | 4,275 | 4,280 | 4,270 | 4,280 | +60 | +1.4% | 56 |
| 2023/04/26 | 4,305 | 4,305 | 4,220 | 4,220 | -60 | -1.4% | 9 |
| 2023/04/25 | 4,300 | 4,300 | 4,220 | 4,280 | -20 | -0.5% | 93 |
| 2023/04/24 | 4,300 | 4,300 | 4,300 | 4,300 | -15 | -0.3% | 12 |
| 2023/04/21 | 4,325 | 4,325 | 4,240 | 4,315 | +30 | +0.7% | 74 |
| 2023/04/20 | 4,295 | 4,295 | 4,260 | 4,285 | +15 | +0.4% | 288 |
| 2023/04/19 | 4,280 | 4,280 | 4,270 | 4,270 | -5 | -0.1% | 102 |
| 2023/04/18 | 4,275 | 4,275 | 4,260 | 4,275 | ±0 | ±0% | 110 |
| 2023/04/17 | 4,265 | 4,280 | 4,225 | 4,275 | +80 | +1.9% | 61 |
| 2023/04/14 | 4,250 | 4,255 | 4,195 | 4,195 | ±0 | ±0% | 8 |
| 2023/04/13 | 4,265 | 4,265 | 4,195 | 4,195 | -70 | -1.6% | 11 |
| 2023/04/12 | 4,195 | 4,265 | 4,195 | 4,265 | +70 | +1.7% | 29 |
| 2023/04/11 | 4,290 | 4,290 | 4,195 | 4,195 | -20 | -0.5% | 116 |
| 2023/04/10 | 4,215 | 4,215 | 4,215 | 4,215 | -25 | -0.6% | 10 |
| 2023/04/07 | 4,240 | 4,240 | 4,240 | 4,240 | +20 | +0.5% | 8 |
| 2023/04/06 | 4,200 | 4,220 | 4,200 | 4,220 | +20 | +0.5% | 45 |
| 2023/04/05 | 4,260 | 4,275 | 4,200 | 4,200 | -95 | -2.2% | 221 |
| 2023/04/04 | 4,300 | 4,300 | 4,255 | 4,295 | -5 | -0.1% | 23 |
| 2023/04/03 | 4,275 | 4,300 | 4,275 | 4,300 | -20 | -0.5% | 213 |
| 2023/03/31 | 4,320 | 4,350 | 4,320 | 4,320 | +5 | +0.1% | 16 |
| 2023/03/30 | 4,315 | 4,345 | 4,315 | 4,315 | -15 | -0.3% | 53 |
| 2023/03/29 | 4,285 | 4,390 | 4,285 | 4,330 | +60 | +1.4% | 1,046 |
| 2023/03/28 | 4,295 | 4,330 | 4,270 | 4,270 | -5 | -0.1% | 735 |
| 2023/03/27 | 4,335 | 4,340 | 4,255 | 4,275 | -65 | -1.5% | 416 |
| 2023/03/24 | 4,330 | 4,340 | 4,325 | 4,340 | +10 | +0.2% | 493 |
| 2023/03/23 | 4,295 | 4,330 | 4,285 | 4,330 | ±0 | ±0% | 54 |
451～
500
件表示中 / 1722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
