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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,090 | 4,090 | 3,935 | 3,955 | +45 | +1.2% | 3,937 |
| 2021/10/29 | 3,890 | 3,960 | 3,875 | 3,910 | +45 | +1.2% | 1,475 |
| 2021/10/28 | 3,795 | 3,900 | 3,795 | 3,865 | +65 | +1.7% | 85 |
| 2021/10/27 | 3,855 | 3,855 | 3,800 | 3,800 | -35 | -0.9% | 27 |
| 2021/10/26 | 3,805 | 3,835 | 3,785 | 3,835 | ±0 | ±0% | 417 |
| 2021/10/25 | 3,895 | 3,895 | 3,835 | 3,835 | -10 | -0.3% | 91 |
| 2021/10/22 | 3,900 | 3,900 | 3,800 | 3,845 | -25 | -0.6% | 509 |
| 2021/10/21 | 3,805 | 3,900 | 3,805 | 3,870 | +65 | +1.7% | 365 |
| 2021/10/20 | 3,805 | 3,805 | 3,785 | 3,805 | +50 | +1.3% | 499 |
| 2021/10/19 | 3,740 | 3,765 | 3,720 | 3,755 | -5 | -0.1% | 315 |
| 2021/10/18 | 3,785 | 3,805 | 3,735 | 3,760 | -35 | -0.9% | 805 |
| 2021/10/15 | 3,740 | 3,795 | 3,740 | 3,795 | +25 | +0.7% | 511 |
| 2021/10/14 | 3,805 | 3,815 | 3,770 | 3,770 | -35 | -0.9% | 1,050 |
| 2021/10/13 | 3,825 | 3,855 | 3,805 | 3,805 | -35 | -0.9% | 664 |
| 2021/10/12 | 3,870 | 3,900 | 3,840 | 3,840 | -30 | -0.8% | 323 |
| 2021/10/11 | 3,870 | 3,875 | 3,870 | 3,870 | -5 | -0.1% | 388 |
| 2021/10/08 | 3,900 | 3,900 | 3,815 | 3,875 | +15 | +0.4% | 932 |
| 2021/10/07 | 3,905 | 3,905 | 3,860 | 3,860 | -20 | -0.5% | 776 |
| 2021/10/06 | 3,910 | 3,915 | 3,845 | 3,880 | -30 | -0.8% | 978 |
| 2021/10/05 | 3,950 | 3,960 | 3,905 | 3,910 | ±0 | ±0% | 1,902 |
| 2021/10/04 | 3,945 | 3,970 | 3,910 | 3,910 | -10 | -0.3% | 2,598 |
| 2021/10/01 | 3,970 | 3,975 | 3,900 | 3,920 | +20 | +0.5% | 1,476 |
| 2021/09/30 | 3,900 | 3,945 | 3,900 | 3,900 | ±0 | ±0% | 165 |
| 2021/09/29 | 3,990 | 3,990 | 3,885 | 3,900 | ±0 | ±0% | 7,433 |
| 2021/09/28 | 3,920 | 3,925 | 3,820 | 3,900 | +70 | +1.8% | 2,071 |
| 2021/09/27 | 3,820 | 3,880 | 3,815 | 3,830 | ±0 | ±0% | 406 |
| 2021/09/24 | 3,920 | 3,920 | 3,830 | 3,830 | -20 | -0.5% | 56 |
| 2021/09/22 | 3,945 | 3,945 | 3,850 | 3,850 | -95 | -2.4% | 320 |
| 2021/09/21 | 3,940 | 3,990 | 3,900 | 3,945 | +55 | +1.4% | 25 |
| 2021/09/17 | 3,935 | 3,935 | 3,890 | 3,890 | -10 | -0.3% | 17 |
| 2021/09/16 | 3,890 | 3,935 | 3,890 | 3,900 | +10 | +0.3% | 18 |
| 2021/09/15 | 4,000 | 4,000 | 3,890 | 3,890 | -105 | -2.6% | 218 |
| 2021/09/14 | 3,995 | 3,995 | 3,995 | 3,995 | +55 | +1.4% | 9 |
| 2021/09/13 | 4,025 | 4,025 | 3,855 | 3,940 | -30 | -0.8% | 653 |
| 2021/09/10 | 3,910 | 3,980 | 3,910 | 3,970 | +30 | +0.8% | 155 |
| 2021/09/09 | 3,940 | 3,940 | 3,940 | 3,940 | -40 | -1% | 13 |
| 2021/09/08 | 4,000 | 4,000 | 3,980 | 3,980 | -15 | -0.4% | 313 |
| 2021/09/07 | 4,000 | 4,000 | 3,995 | 3,995 | +55 | +1.4% | 31 |
| 2021/09/06 | 3,980 | 3,980 | 3,940 | 3,940 | -40 | -1% | 275 |
| 2021/09/03 | 4,025 | 4,025 | 3,980 | 3,980 | -45 | -1.1% | 236 |
| 2021/09/02 | 4,030 | 4,030 | 4,025 | 4,025 | -5 | -0.1% | 14 |
| 2021/09/01 | 4,040 | 4,080 | 4,030 | 4,030 | -10 | -0.2% | 207 |
| 2021/08/31 | 4,040 | 4,040 | 4,040 | 4,040 | ±0 | ±0% | 1 |
| 2021/08/30 | 4,035 | 4,040 | 4,035 | 4,040 | - | - | 266 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 4,090 | 4,090 | 4,090 | 4,090 | -5 | -0.1% | 2 |
| 2021/08/25 | 4,150 | 4,150 | 4,095 | 4,095 | +5 | +0.1% | 8 |
| 2021/08/24 | 4,155 | 4,155 | 4,090 | 4,090 | -15 | -0.4% | 4 |
| 2021/08/23 | 4,080 | 4,105 | 4,080 | 4,105 | - | - | 3 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
