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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,110 | 4,215 | 4,110 | 4,145 | +55 | +1.3% | 28 |
| 2021/08/18 | 4,090 | 4,095 | 4,090 | 4,090 | -35 | -0.8% | 55 |
| 2021/08/17 | 4,125 | 4,125 | 4,125 | 4,125 | -5 | -0.1% | 5 |
| 2021/08/16 | 4,195 | 4,195 | 4,130 | 4,130 | -65 | -1.5% | 616 |
| 2021/08/13 | 4,235 | 4,235 | 4,195 | 4,195 | ±0 | ±0% | 102 |
| 2021/08/12 | 4,155 | 4,225 | 4,155 | 4,195 | -25 | -0.6% | 26 |
| 2021/08/11 | 4,220 | 4,220 | 4,220 | 4,220 | +65 | +1.6% | 1,512 |
| 2021/08/10 | 4,160 | 4,290 | 4,150 | 4,155 | +10 | +0.2% | 758 |
| 2021/08/06 | 4,135 | 4,215 | 4,135 | 4,145 | -35 | -0.8% | 10 |
| 2021/08/05 | 4,180 | 4,220 | 4,180 | 4,180 | -20 | -0.5% | 934 |
| 2021/08/04 | 4,215 | 4,235 | 4,190 | 4,200 | -70 | -1.6% | 3,542 |
| 2021/08/03 | 4,295 | 4,295 | 4,250 | 4,270 | -5 | -0.1% | 1,318 |
| 2021/08/02 | 4,275 | 4,310 | 4,275 | 4,275 | ±0 | ±0% | 3 |
| 2021/07/30 | 4,330 | 4,330 | 4,270 | 4,275 | -55 | -1.3% | 95 |
| 2021/07/29 | 4,335 | 4,335 | 4,330 | 4,330 | -5 | -0.1% | 2 |
| 2021/07/28 | 4,325 | 4,335 | 4,325 | 4,335 | +5 | +0.1% | 936 |
| 2021/07/27 | 4,275 | 4,330 | 4,270 | 4,330 | ±0 | ±0% | 22 |
| 2021/07/26 | 4,225 | 4,400 | 4,225 | 4,330 | +5 | +0.1% | 1,070 |
| 2021/07/21 | 4,365 | 4,365 | 4,275 | 4,325 | +50 | +1.2% | 278 |
| 2021/07/20 | 4,350 | 4,350 | 4,275 | 4,275 | -25 | -0.6% | 508 |
| 2021/07/19 | 4,420 | 4,420 | 4,300 | 4,300 | +5 | +0.1% | 182 |
| 2021/07/16 | 4,300 | 4,300 | 4,260 | 4,295 | +35 | +0.8% | 41 |
| 2021/07/15 | 4,300 | 4,300 | 4,260 | 4,260 | - | - | 120 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 4,280 | 4,300 | 4,280 | 4,300 | +20 | +0.5% | 6 |
| 2021/07/12 | 4,270 | 4,410 | 4,270 | 4,280 | -20 | -0.5% | 560 |
| 2021/07/09 | 4,300 | 4,345 | 4,300 | 4,300 | +30 | +0.7% | 25 |
| 2021/07/08 | 4,270 | 4,270 | 4,270 | 4,270 | ±0 | ±0% | 497 |
| 2021/07/07 | 4,390 | 4,390 | 4,270 | 4,270 | -95 | -2.2% | 128 |
| 2021/07/06 | 4,310 | 4,385 | 4,310 | 4,365 | +35 | +0.8% | 24 |
| 2021/07/05 | 4,395 | 4,395 | 4,330 | 4,330 | -65 | -1.5% | 24 |
| 2021/07/02 | 4,370 | 4,395 | 4,340 | 4,395 | +50 | +1.2% | 74 |
| 2021/07/01 | 4,320 | 4,345 | 4,320 | 4,345 | +25 | +0.6% | 2 |
| 2021/06/30 | 4,370 | 4,370 | 4,320 | 4,320 | ±0 | ±0% | 9 |
| 2021/06/29 | 4,275 | 4,345 | 4,275 | 4,320 | -45 | -1% | 124 |
| 2021/06/28 | 4,320 | 4,365 | 4,320 | 4,365 | -25 | -0.6% | 4 |
| 2021/06/25 | 4,355 | 4,390 | 4,310 | 4,390 | ±0 | ±0% | 22 |
| 2021/06/24 | 4,390 | 4,390 | 4,390 | 4,390 | +35 | +0.8% | 23 |
| 2021/06/23 | 4,355 | 4,355 | 4,355 | 4,355 | ±0 | ±0% | 15 |
| 2021/06/22 | 4,390 | 4,390 | 4,310 | 4,355 | -60 | -1.4% | 172 |
| 2021/06/21 | 4,550 | 4,550 | 4,395 | 4,415 | +20 | +0.5% | 476 |
| 2021/06/18 | 4,420 | 4,420 | 4,310 | 4,395 | +50 | +1.2% | 169 |
| 2021/06/17 | 4,435 | 4,435 | 4,345 | 4,345 | -65 | -1.5% | 88 |
| 2021/06/16 | 4,425 | 4,425 | 4,380 | 4,410 | +20 | +0.5% | 818 |
| 2021/06/15 | 4,350 | 4,395 | 4,340 | 4,390 | -45 | -1% | 629 |
| 2021/06/14 | 4,375 | 4,485 | 4,360 | 4,435 | +35 | +0.8% | 137 |
| 2021/06/11 | 4,340 | 4,415 | 4,340 | 4,400 | -35 | -0.8% | 307 |
| 2021/06/10 | 4,355 | 4,460 | 4,355 | 4,435 | +25 | +0.6% | 53 |
| 2021/06/09 | 4,445 | 4,445 | 4,350 | 4,410 | -20 | -0.5% | 261 |
| 2021/06/08 | 4,350 | 4,435 | 4,350 | 4,430 | +80 | +1.8% | 151 |
801～
850
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
