3,500
-20 (-0.57%)
株価：2025/04/18 09:36
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/17 | 4,610 | 4,630 | 4,600 | 4,630 | +20 | +0.4% | 50 |
| 2021/03/16 | 4,570 | 4,675 | 4,570 | 4,610 | -100 | -2.1% | 810 |
| 2021/03/15 | 4,480 | 4,715 | 4,480 | 4,710 | +230 | +5.1% | 1,128 |
| 2021/03/12 | 4,505 | 4,505 | 4,440 | 4,480 | +15 | +0.3% | 545 |
| 2021/03/11 | 4,480 | 4,545 | 4,465 | 4,465 | -85 | -1.9% | 30 |
| 2021/03/10 | 4,480 | 4,560 | 4,480 | 4,550 | +10 | +0.2% | 123 |
| 2021/03/09 | 4,540 | 4,580 | 4,540 | 4,540 | -5 | -0.1% | 245 |
| 2021/03/08 | 4,540 | 4,545 | 4,530 | 4,545 | -20 | -0.4% | 147 |
| 2021/03/05 | 4,560 | 4,585 | 4,535 | 4,565 | +60 | +1.3% | 988 |
| 2021/03/04 | 4,455 | 4,555 | 4,455 | 4,505 | +50 | +1.1% | 210 |
| 2021/03/03 | 4,540 | 4,540 | 4,440 | 4,455 | -95 | -2.1% | 74 |
| 2021/03/02 | 4,560 | 4,560 | 4,550 | 4,550 | -20 | -0.4% | 17 |
| 2021/03/01 | 4,585 | 4,585 | 4,515 | 4,570 | -15 | -0.3% | 137 |
| 2021/02/26 | 4,560 | 4,585 | 4,555 | 4,585 | +50 | +1.1% | 533 |
| 2021/02/25 | 4,555 | 4,555 | 4,415 | 4,535 | -20 | -0.4% | 910 |
| 2021/02/24 | 4,580 | 4,580 | 4,555 | 4,555 | +80 | +1.8% | 77 |
| 2021/02/22 | 4,575 | 4,575 | 4,475 | 4,475 | -20 | -0.4% | 175 |
| 2021/02/19 | 4,485 | 4,500 | 4,425 | 4,495 | +10 | +0.2% | 352 |
| 2021/02/18 | 4,490 | 4,490 | 4,450 | 4,485 | +35 | +0.8% | 967 |
| 2021/02/17 | 4,420 | 4,450 | 4,400 | 4,450 | +35 | +0.8% | 135 |
| 2021/02/16 | 4,440 | 4,440 | 4,415 | 4,415 | +65 | +1.5% | 7 |
| 2021/02/15 | 4,495 | 4,495 | 4,350 | 4,350 | -75 | -1.7% | 172 |
| 2021/02/12 | 4,400 | 4,480 | 4,360 | 4,425 | +55 | +1.3% | 216 |
| 2021/02/10 | 4,405 | 4,425 | 4,370 | 4,370 | -50 | -1.1% | 708 |
| 2021/02/09 | 4,425 | 4,455 | 4,420 | 4,420 | -50 | -1.1% | 193 |
| 2021/02/08 | 4,430 | 4,490 | 4,425 | 4,470 | -45 | -1% | 68 |
| 2021/02/05 | 4,495 | 4,515 | 4,475 | 4,515 | -5 | -0.1% | 28 |
| 2021/02/04 | 4,580 | 4,580 | 4,465 | 4,520 | +60 | +1.3% | 45 |
| 2021/02/03 | 4,510 | 4,555 | 4,460 | 4,460 | -120 | -2.6% | 672 |
| 2021/02/02 | 4,720 | 4,720 | 4,560 | 4,580 | -290 | -6% | 1,324 |
| 2021/02/01 | 5,100 | 5,120 | 4,855 | 4,870 | +55 | +1.1% | 444 |
| 2021/01/29 | 4,770 | 4,815 | 4,725 | 4,815 | -5 | -0.1% | 279 |
| 2021/01/28 | 4,870 | 4,870 | 4,750 | 4,820 | +125 | +2.7% | 120 |
| 2021/01/27 | 4,705 | 4,705 | 4,695 | 4,695 | -25 | -0.5% | 11 |
| 2021/01/26 | 4,600 | 4,720 | 4,600 | 4,720 | +145 | +3.2% | 90 |
| 2021/01/25 | 4,520 | 4,575 | 4,520 | 4,575 | +55 | +1.2% | 7 |
| 2021/01/22 | 4,465 | 4,575 | 4,465 | 4,520 | +55 | +1.2% | 764 |
| 2021/01/21 | 4,500 | 4,505 | 4,465 | 4,465 | -60 | -1.3% | 322 |
| 2021/01/20 | 4,525 | 4,570 | 4,525 | 4,525 | -30 | -0.7% | 426 |
| 2021/01/19 | 4,625 | 4,625 | 4,555 | 4,555 | -70 | -1.5% | 714 |
| 2021/01/18 | 4,630 | 4,630 | 4,625 | 4,625 | +15 | +0.3% | 221 |
| 2021/01/15 | 4,585 | 4,610 | 4,580 | 4,610 | +85 | +1.9% | 65 |
| 2021/01/14 | 4,540 | 4,545 | 4,525 | 4,525 | +15 | +0.3% | 101 |
| 2021/01/13 | 4,525 | 4,540 | 4,500 | 4,510 | -45 | -1% | 426 |
| 2021/01/12 | 4,590 | 4,590 | 4,555 | 4,555 | -40 | -0.9% | 170 |
| 2021/01/08 | 4,595 | 4,595 | 4,595 | 4,595 | ±0 | ±0% | 42 |
| 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 |
1001～
1050
件表示中 / 1730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
