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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,950 | 3,950 | 3,870 | 3,870 | -10 | -0.3% | 40 |
| 2022/01/14 | 3,930 | 3,930 | 3,880 | 3,880 | -50 | -1.3% | 27 |
| 2022/01/13 | 3,935 | 3,935 | 3,885 | 3,930 | +5 | +0.1% | 109 |
| 2022/01/12 | 3,925 | 3,925 | 3,925 | 3,925 | ±0 | ±0% | 2 |
| 2022/01/11 | 4,000 | 4,030 | 3,925 | 3,925 | -110 | -2.7% | 427 |
| 2022/01/07 | 4,000 | 4,040 | 4,000 | 4,035 | -30 | -0.7% | 31 |
| 2022/01/06 | 4,035 | 4,080 | 4,025 | 4,065 | +85 | +2.1% | 160 |
| 2022/01/05 | 3,975 | 3,980 | 3,975 | 3,980 | -30 | -0.7% | 76 |
| 2022/01/04 | 4,045 | 4,080 | 3,940 | 4,010 | -55 | -1.4% | 204 |
| 2021/12/30 | 4,065 | 4,065 | 4,055 | 4,065 | ±0 | ±0% | 19 |
| 2021/12/29 | 4,060 | 4,065 | 4,060 | 4,065 | +15 | +0.4% | 205 |
| 2021/12/28 | 4,150 | 4,150 | 4,050 | 4,050 | -15 | -0.4% | 127 |
| 2021/12/27 | 4,110 | 4,110 | 4,065 | 4,065 | -90 | -2.2% | 131 |
| 2021/12/24 | 4,105 | 4,155 | 4,105 | 4,155 | +55 | +1.3% | 102 |
| 2021/12/23 | 4,070 | 4,100 | 4,050 | 4,100 | +20 | +0.5% | 3 |
| 2021/12/22 | 4,040 | 4,100 | 4,035 | 4,080 | -10 | -0.2% | 142 |
| 2021/12/21 | 4,200 | 4,200 | 4,040 | 4,090 | -50 | -1.2% | 549 |
| 2021/12/20 | 4,140 | 4,140 | 4,025 | 4,140 | +140 | +3.5% | 412 |
| 2021/12/17 | 3,980 | 4,000 | 3,980 | 4,000 | +70 | +1.8% | 70 |
| 2021/12/16 | 3,910 | 3,950 | 3,910 | 3,930 | -20 | -0.5% | 185 |
| 2021/12/15 | 4,000 | 4,000 | 3,950 | 3,950 | -30 | -0.8% | 33 |
| 2021/12/14 | 3,955 | 4,025 | 3,950 | 3,980 | +50 | +1.3% | 598 |
| 2021/12/13 | 3,870 | 3,930 | 3,850 | 3,930 | -10 | -0.3% | 108 |
| 2021/12/10 | 3,945 | 3,945 | 3,935 | 3,940 | ±0 | ±0% | 391 |
| 2021/12/09 | 3,925 | 3,970 | 3,925 | 3,940 | -35 | -0.9% | 212 |
| 2021/12/08 | 3,965 | 3,980 | 3,940 | 3,975 | -60 | -1.5% | 188 |
| 2021/12/07 | 4,045 | 4,060 | 4,010 | 4,035 | -15 | -0.4% | 376 |
| 2021/12/06 | 4,100 | 4,100 | 3,985 | 4,050 | +65 | +1.6% | 209 |
| 2021/12/03 | 3,900 | 4,015 | 3,890 | 3,985 | -30 | -0.7% | 1,055 |
| 2021/12/02 | 4,080 | 4,080 | 4,015 | 4,015 | -65 | -1.6% | 366 |
| 2021/12/01 | 4,120 | 4,120 | 4,080 | 4,080 | -20 | -0.5% | 261 |
| 2021/11/30 | 4,055 | 4,135 | 4,020 | 4,100 | +5 | +0.1% | 362 |
| 2021/11/29 | 4,305 | 4,305 | 4,080 | 4,095 | -45 | -1.1% | 692 |
| 2021/11/26 | 4,045 | 4,140 | 4,045 | 4,140 | +60 | +1.5% | 472 |
| 2021/11/25 | 4,030 | 4,085 | 4,030 | 4,080 | +35 | +0.9% | 1,111 |
| 2021/11/24 | 4,045 | 4,090 | 3,975 | 4,045 | +55 | +1.4% | 891 |
| 2021/11/22 | 3,935 | 4,030 | 3,935 | 3,990 | +15 | +0.4% | 1,261 |
| 2021/11/19 | 3,975 | 4,000 | 3,965 | 3,975 | ±0 | ±0% | 1,041 |
| 2021/11/18 | 3,960 | 3,975 | 3,945 | 3,975 | +40 | +1% | 576 |
| 2021/11/17 | 3,990 | 3,990 | 3,915 | 3,935 | +55 | +1.4% | 400 |
| 2021/11/16 | 3,835 | 3,895 | 3,835 | 3,880 | +45 | +1.2% | 221 |
| 2021/11/15 | 3,875 | 3,875 | 3,830 | 3,835 | -60 | -1.5% | 235 |
| 2021/11/12 | 3,970 | 3,970 | 3,895 | 3,895 | -20 | -0.5% | 168 |
| 2021/11/11 | 3,890 | 3,920 | 3,890 | 3,915 | +35 | +0.9% | 1,108 |
| 2021/11/10 | 3,880 | 3,885 | 3,850 | 3,880 | +35 | +0.9% | 546 |
| 2021/11/09 | 3,900 | 3,900 | 3,835 | 3,845 | -55 | -1.4% | 75 |
| 2021/11/08 | 3,910 | 3,915 | 3,900 | 3,900 | +10 | +0.3% | 329 |
| 2021/11/05 | 3,890 | 3,915 | 3,885 | 3,890 | -70 | -1.8% | 1,698 |
| 2021/11/04 | 3,890 | 3,985 | 3,890 | 3,960 | +80 | +2.1% | 487 |
| 2021/11/02 | 3,960 | 3,960 | 3,855 | 3,880 | -75 | -1.9% | 837 |
701～
750
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
