3,955
-85 (-2.10%)
株価：2024/05/31 14:15
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,890 | 3,935 | 3,890 | 3,890 | ±0 | ±0% | 92 |
| 2024/03/15 | 3,900 | 3,900 | 3,890 | 3,890 | ±0 | ±0% | 6 |
| 2024/03/14 | 3,815 | 3,900 | 3,815 | 3,890 | +120 | +3.2% | 28 |
| 2024/03/13 | 3,825 | 3,825 | 3,770 | 3,770 | -65 | -1.7% | 528 |
| 2024/03/12 | 3,870 | 3,870 | 3,830 | 3,835 | +5 | +0.1% | 378 |
| 2024/03/11 | 3,815 | 3,830 | 3,800 | 3,830 | +15 | +0.4% | 118 |
| 2024/03/08 | 3,785 | 3,825 | 3,785 | 3,815 | +40 | +1.1% | 335 |
| 2024/03/07 | 3,830 | 3,855 | 3,775 | 3,775 | -70 | -1.8% | 282 |
| 2024/03/06 | 3,860 | 3,920 | 3,845 | 3,845 | -25 | -0.6% | 419 |
| 2024/03/05 | 3,865 | 3,900 | 3,865 | 3,870 | -30 | -0.8% | 3 |
| 2024/03/04 | 3,885 | 3,900 | 3,880 | 3,900 | +15 | +0.4% | 174 |
| 2024/03/01 | 3,875 | 3,965 | 3,850 | 3,885 | -40 | -1% | 1,232 |
| 2024/02/29 | 3,925 | 3,925 | 3,925 | 3,925 | -20 | -0.5% | 10 |
| 2024/02/28 | 3,855 | 3,945 | 3,855 | 3,945 | +60 | +1.5% | 308 |
| 2024/02/27 | 3,965 | 3,965 | 3,860 | 3,885 | -45 | -1.1% | 214 |
| 2024/02/26 | 3,855 | 3,930 | 3,855 | 3,930 | -40 | -1% | 155 |
| 2024/02/22 | 3,990 | 3,990 | 3,875 | 3,970 | +35 | +0.9% | 209 |
| 2024/02/21 | 3,930 | 3,935 | 3,925 | 3,935 | +55 | +1.4% | 228 |
| 2024/02/20 | 3,930 | 3,930 | 3,870 | 3,880 | +15 | +0.4% | 86 |
| 2024/02/19 | 3,825 | 3,895 | 3,825 | 3,865 | -10 | -0.3% | 131 |
| 2024/02/16 | 3,945 | 3,945 | 3,875 | 3,875 | -30 | -0.8% | 130 |
| 2024/02/15 | 3,995 | 4,000 | 3,900 | 3,905 | -60 | -1.5% | 35 |
| 2024/02/14 | 4,035 | 4,035 | 3,950 | 3,965 | -10 | -0.3% | 83 |
| 2024/02/13 | 3,995 | 3,995 | 3,975 | 3,975 | -20 | -0.5% | 183 |
| 2024/02/09 | 3,980 | 3,995 | 3,905 | 3,995 | +115 | +3% | 348 |
| 2024/02/08 | 3,825 | 3,880 | 3,825 | 3,880 | +40 | +1% | 12 |
| 2024/02/07 | 3,930 | 3,930 | 3,805 | 3,840 | -40 | -1% | 149 |
| 2024/02/06 | 3,875 | 3,985 | 3,875 | 3,880 | -55 | -1.4% | 263 |
| 2024/02/05 | 3,830 | 3,950 | 3,830 | 3,935 | +105 | +2.7% | 210 |
| 2024/02/02 | 3,875 | 3,875 | 3,830 | 3,830 | -60 | -1.5% | 160 |
| 2024/02/01 | 3,890 | 3,890 | 3,890 | 3,890 | ±0 | ±0% | 28 |
| 2024/01/31 | 3,865 | 3,970 | 3,865 | 3,890 | -10 | -0.3% | 434 |
| 2024/01/30 | 3,905 | 3,905 | 3,880 | 3,900 | -45 | -1.1% | 173 |
| 2024/01/29 | 3,910 | 4,030 | 3,885 | 3,945 | +35 | +0.9% | 576 |
| 2024/01/26 | 4,010 | 4,015 | 3,910 | 3,910 | -100 | -2.5% | 446 |
| 2024/01/25 | 3,885 | 4,010 | 3,885 | 4,010 | +25 | +0.6% | 337 |
| 2024/01/24 | 4,025 | 4,025 | 3,955 | 3,985 | +30 | +0.8% | 453 |
| 2024/01/23 | 3,955 | 3,955 | 3,855 | 3,955 | ±0 | ±0% | 1,426 |
| 2024/01/22 | 3,855 | 3,955 | 3,830 | 3,955 | +50 | +1.3% | 788 |
| 2024/01/19 | 4,010 | 4,020 | 3,905 | 3,905 | -100 | -2.5% | 525 |
| 2024/01/18 | 4,030 | 4,030 | 3,830 | 4,005 | +105 | +2.7% | 2,269 |
| 2024/01/17 | 3,835 | 3,910 | 3,835 | 3,900 | +70 | +1.8% | 468 |
| 2024/01/16 | 3,850 | 3,850 | 3,760 | 3,830 | +5 | +0.1% | 153 |
| 2024/01/15 | 3,820 | 3,825 | 3,750 | 3,825 | +5 | +0.1% | 440 |
| 2024/01/12 | 3,845 | 3,845 | 3,820 | 3,820 | -30 | -0.8% | 79 |
| 2024/01/11 | 3,855 | 3,860 | 3,850 | 3,850 | +5 | +0.1% | 101 |
| 2024/01/10 | 3,850 | 3,850 | 3,835 | 3,845 | +15 | +0.4% | 75 |
| 2024/01/09 | 3,850 | 3,850 | 3,815 | 3,830 | +50 | +1.3% | 163 |
| 2024/01/05 | 3,825 | 3,855 | 3,780 | 3,780 | -45 | -1.2% | 288 |
| 2024/01/04 | 3,900 | 3,900 | 3,765 | 3,825 | +125 | +3.4% | 398 |
51～
100
件表示中 / 1515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
