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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,600 | 4,645 | 4,595 | 4,595 | -20 | -0.4% | 57 |
| 2021/01/06 | 4,665 | 4,665 | 4,615 | 4,615 | -20 | -0.4% | 92 |
| 2021/01/05 | 4,710 | 4,710 | 4,635 | 4,635 | -50 | -1.1% | 165 |
| 2021/01/04 | 4,665 | 4,715 | 4,665 | 4,685 | +45 | +1% | 204 |
| 2020/12/30 | 4,735 | 4,735 | 4,640 | 4,640 | -50 | -1.1% | 39 |
| 2020/12/29 | 4,665 | 4,710 | 4,665 | 4,690 | ±0 | ±0% | 153 |
| 2020/12/28 | 4,705 | 4,740 | 4,690 | 4,690 | -30 | -0.6% | 127 |
| 2020/12/25 | 4,705 | 4,765 | 4,705 | 4,720 | -25 | -0.5% | 704 |
| 2020/12/24 | 4,865 | 4,865 | 4,745 | 4,745 | -120 | -2.5% | 381 |
| 2020/12/23 | 4,960 | 4,960 | 4,860 | 4,865 | -35 | -0.7% | 339 |
| 2020/12/22 | 4,820 | 4,910 | 4,820 | 4,900 | +140 | +2.9% | 528 |
| 2020/12/21 | 4,770 | 4,800 | 4,760 | 4,760 | -5 | -0.1% | 247 |
| 2020/12/18 | 4,765 | 4,765 | 4,765 | 4,765 | -5 | -0.1% | 1 |
| 2020/12/17 | 4,800 | 4,800 | 4,770 | 4,770 | -35 | -0.7% | 83 |
| 2020/12/16 | 4,830 | 4,860 | 4,805 | 4,805 | -120 | -2.4% | 17 |
| 2020/12/15 | 4,980 | 4,980 | 4,845 | 4,925 | +50 | +1% | 51 |
| 2020/12/14 | 4,890 | 4,890 | 4,805 | 4,875 | -15 | -0.3% | 7 |
| 2020/12/11 | 4,925 | 4,925 | 4,840 | 4,890 | -95 | -1.9% | 15 |
| 2020/12/10 | 4,835 | 4,985 | 4,830 | 4,985 | +155 | +3.2% | 22 |
| 2020/12/09 | 4,895 | 4,895 | 4,830 | 4,830 | -60 | -1.2% | 883 |
| 2020/12/08 | 4,905 | 4,955 | 4,890 | 4,890 | -10 | -0.2% | 36 |
| 2020/12/07 | 4,965 | 4,975 | 4,900 | 4,900 | -65 | -1.3% | 168 |
| 2020/12/04 | 4,945 | 4,985 | 4,945 | 4,965 | +10 | +0.2% | 272 |
| 2020/12/03 | 5,020 | 5,040 | 4,955 | 4,955 | -75 | -1.5% | 6 |
| 2020/12/02 | 4,955 | 5,030 | 4,955 | 5,030 | +10 | +0.2% | 26 |
| 2020/12/01 | 5,120 | 5,120 | 5,000 | 5,020 | -100 | -2% | 79 |
| 2020/11/30 | 5,160 | 5,160 | 5,060 | 5,120 | +50 | +1% | 89 |
| 2020/11/27 | 5,070 | 5,070 | 5,070 | 5,070 | -10 | -0.2% | 1 |
| 2020/11/26 | 5,020 | 5,080 | 5,010 | 5,080 | +70 | +1.4% | 165 |
| 2020/11/25 | 4,955 | 5,100 | 4,955 | 5,010 | -80 | -1.6% | 132 |
| 2020/11/24 | 5,050 | 5,110 | 5,050 | 5,090 | +50 | +1% | 29 |
| 2020/11/20 | 5,180 | 5,180 | 5,040 | 5,040 | +40 | +0.8% | 35 |
| 2020/11/19 | 5,100 | 5,100 | 5,000 | 5,000 | -90 | -1.8% | 206 |
| 2020/11/18 | 5,090 | 5,090 | 5,050 | 5,090 | ±0 | ±0% | 131 |
| 2020/11/17 | 5,100 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 6 |
| 2020/11/16 | 5,170 | 5,170 | 5,080 | 5,100 | -90 | -1.7% | 83 |
| 2020/11/13 | 5,220 | 5,240 | 5,180 | 5,190 | -20 | -0.4% | 3,302 |
| 2020/11/12 | 5,240 | 5,240 | 5,100 | 5,210 | +60 | +1.2% | 1,229 |
| 2020/11/11 | 5,190 | 5,200 | 5,150 | 5,150 | -100 | -1.9% | 724 |
| 2020/11/10 | 5,130 | 5,250 | 5,130 | 5,250 | -60 | -1.1% | 4,075 |
| 2020/11/09 | 5,360 | 5,360 | 5,150 | 5,310 | -90 | -1.7% | 911 |
| 2020/11/06 | 5,380 | 5,400 | 5,340 | 5,400 | -60 | -1.1% | 241 |
| 2020/11/05 | 5,450 | 5,460 | 5,410 | 5,460 | -50 | -0.9% | 184 |
| 2020/11/04 | 5,540 | 5,650 | 5,510 | 5,510 | -140 | -2.5% | 574 |
| 2020/11/02 | 5,550 | 5,650 | 5,550 | 5,650 | +60 | +1.1% | 749 |
| 2020/10/30 | 5,620 | 5,640 | 5,580 | 5,590 | +10 | +0.2% | 1,907 |
| 2020/10/29 | 5,640 | 5,780 | 5,580 | 5,580 | -50 | -0.9% | 1,628 |
| 2020/10/28 | 5,630 | 5,630 | 5,630 | 5,630 | -10 | -0.2% | 100 |
| 2020/10/27 | 5,560 | 5,670 | 5,560 | 5,640 | +70 | +1.3% | 573 |
| 2020/10/26 | 5,590 | 5,590 | 5,570 | 5,570 | -30 | -0.5% | 554 |
951～
1000
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
