3,455
-75 (-2.12%)
株価：2025/04/14 13:09
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 4,600 | 4,600 | 4,505 | 4,510 | -95 | -2.1% | 121 |
| 2022/06/02 | 4,600 | 4,635 | 4,590 | 4,605 | +10 | +0.2% | 22 |
| 2022/06/01 | 4,585 | 4,605 | 4,520 | 4,595 | +110 | +2.5% | 119 |
| 2022/05/31 | 4,470 | 4,580 | 4,470 | 4,485 | +5 | +0.1% | 100 |
| 2022/05/30 | 4,600 | 4,605 | 4,480 | 4,480 | -125 | -2.7% | 281 |
| 2022/05/27 | 4,570 | 4,630 | 4,550 | 4,605 | -135 | -2.8% | 704 |
| 2022/05/26 | 4,700 | 4,740 | 4,580 | 4,740 | +75 | +1.6% | 491 |
| 2022/05/25 | 4,640 | 4,665 | 4,515 | 4,665 | +80 | +1.7% | 35 |
| 2022/05/24 | 4,600 | 4,640 | 4,580 | 4,585 | +55 | +1.2% | 87 |
| 2022/05/23 | 4,750 | 4,750 | 4,525 | 4,530 | -150 | -3.2% | 842 |
| 2022/05/20 | 4,655 | 4,690 | 4,650 | 4,680 | -110 | -2.3% | 157 |
| 2022/05/19 | 4,675 | 4,790 | 4,675 | 4,790 | +115 | +2.5% | 155 |
| 2022/05/18 | 4,640 | 4,680 | 4,605 | 4,675 | +10 | +0.2% | 726 |
| 2022/05/17 | 4,755 | 4,770 | 4,665 | 4,665 | -60 | -1.3% | 1,735 |
| 2022/05/16 | 4,740 | 4,835 | 4,695 | 4,725 | -75 | -1.6% | 834 |
| 2022/05/13 | 4,745 | 4,840 | 4,725 | 4,800 | -25 | -0.5% | 602 |
| 2022/05/12 | 4,850 | 4,905 | 4,745 | 4,825 | +85 | +1.8% | 1,396 |
| 2022/05/11 | 4,850 | 4,850 | 4,720 | 4,740 | +55 | +1.2% | 468 |
| 2022/05/10 | 4,830 | 4,830 | 4,680 | 4,685 | -115 | -2.4% | 995 |
| 2022/05/09 | 4,870 | 4,870 | 4,735 | 4,800 | +10 | +0.2% | 241 |
| 2022/05/06 | 4,795 | 4,795 | 4,700 | 4,790 | +265 | +5.9% | 762 |
| 2022/05/02 | 4,620 | 4,620 | 4,485 | 4,525 | -25 | -0.5% | 442 |
| 2022/04/28 | 4,555 | 4,555 | 4,445 | 4,550 | +40 | +0.9% | 888 |
| 2022/04/27 | 4,560 | 4,560 | 4,435 | 4,510 | +20 | +0.4% | 475 |
| 2022/04/26 | 4,570 | 4,570 | 4,425 | 4,490 | -55 | -1.2% | 1,959 |
| 2022/04/25 | 4,570 | 4,650 | 4,510 | 4,545 | +75 | +1.7% | 720 |
| 2022/04/22 | 4,465 | 4,475 | 4,405 | 4,470 | +75 | +1.7% | 1,108 |
| 2022/04/21 | 4,480 | 4,490 | 4,390 | 4,395 | -85 | -1.9% | 362 |
| 2022/04/20 | 4,450 | 4,510 | 4,425 | 4,480 | +80 | +1.8% | 554 |
| 2022/04/19 | 4,385 | 4,400 | 4,385 | 4,400 | +30 | +0.7% | 707 |
| 2022/04/18 | 4,355 | 4,370 | 4,355 | 4,370 | +10 | +0.2% | 199 |
| 2022/04/15 | 4,305 | 4,380 | 4,305 | 4,360 | +50 | +1.2% | 52 |
| 2022/04/14 | 4,385 | 4,385 | 4,250 | 4,310 | -5 | -0.1% | 980 |
| 2022/04/13 | 4,260 | 4,325 | 4,260 | 4,315 | -15 | -0.3% | 473 |
| 2022/04/12 | 4,335 | 4,350 | 4,330 | 4,330 | +65 | +1.5% | 233 |
| 2022/04/11 | 4,225 | 4,295 | 4,150 | 4,265 | +35 | +0.8% | 278 |
| 2022/04/08 | 4,185 | 4,280 | 4,140 | 4,230 | -10 | -0.2% | 564 |
| 2022/04/07 | 4,280 | 4,280 | 4,155 | 4,240 | +5 | +0.1% | 1,490 |
| 2022/04/06 | 4,240 | 4,240 | 4,170 | 4,235 | +140 | +3.4% | 376 |
| 2022/04/05 | 4,100 | 4,115 | 4,050 | 4,095 | -25 | -0.6% | 394 |
| 2022/04/04 | 4,245 | 4,245 | 4,120 | 4,120 | -80 | -1.9% | 462 |
| 2022/04/01 | 4,240 | 4,270 | 4,185 | 4,200 | -40 | -0.9% | 278 |
| 2022/03/31 | 4,130 | 4,240 | 4,130 | 4,240 | +40 | +1% | 351 |
| 2022/03/30 | 4,190 | 4,235 | 4,160 | 4,200 | -45 | -1.1% | 218 |
| 2022/03/29 | 4,255 | 4,320 | 4,240 | 4,245 | -80 | -1.8% | 377 |
| 2022/03/28 | 4,300 | 4,355 | 4,225 | 4,325 | +135 | +3.2% | 217 |
| 2022/03/25 | 4,170 | 4,190 | 4,170 | 4,190 | +20 | +0.5% | 21 |
| 2022/03/24 | 4,250 | 4,250 | 4,170 | 4,170 | +20 | +0.5% | 7 |
| 2022/03/23 | 4,195 | 4,195 | 4,115 | 4,150 | -45 | -1.1% | 676 |
| 2022/03/22 | 4,120 | 4,200 | 4,120 | 4,195 | +80 | +1.9% | 230 |
701～
750
件表示中 / 1726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
