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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,600 | 5,600 | 5,600 | 5,600 | -10 | -0.2% | 12 |
| 2020/10/22 | 5,580 | 5,620 | 5,580 | 5,610 | -20 | -0.4% | 376 |
| 2020/10/21 | 5,680 | 5,680 | 5,610 | 5,630 | -50 | -0.9% | 580 |
| 2020/10/20 | 5,680 | 5,680 | 5,680 | 5,680 | +40 | +0.7% | 500 |
| 2020/10/19 | 5,640 | 5,640 | 5,640 | 5,640 | -10 | -0.2% | 8 |
| 2020/10/16 | 5,610 | 5,750 | 5,610 | 5,650 | +40 | +0.7% | 414 |
| 2020/10/15 | 5,650 | 5,660 | 5,610 | 5,610 | -80 | -1.4% | 402 |
| 2020/10/14 | 5,660 | 5,730 | 5,660 | 5,690 | +80 | +1.4% | 134 |
| 2020/10/13 | 5,690 | 5,690 | 5,600 | 5,610 | -50 | -0.9% | 1,214 |
| 2020/10/12 | 5,710 | 5,710 | 5,650 | 5,660 | -60 | -1% | 869 |
| 2020/10/09 | 5,730 | 5,730 | 5,710 | 5,720 | +10 | +0.2% | 799 |
| 2020/10/08 | 5,750 | 5,760 | 5,710 | 5,710 | -50 | -0.9% | 1,078 |
| 2020/10/07 | 5,850 | 5,850 | 5,750 | 5,760 | -120 | -2% | 441 |
| 2020/10/06 | 5,880 | 5,880 | 5,880 | 5,880 | ±0 | ±0% | 357 |
| 2020/10/05 | 5,950 | 5,950 | 5,850 | 5,880 | - | - | 117 |
| 2020/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,940 | 5,960 | 5,940 | 5,960 | -20 | -0.3% | 41 |
| 2020/09/29 | 5,980 | 5,980 | 5,980 | 5,980 | ±0 | ±0% | 268 |
| 2020/09/28 | 6,050 | 6,080 | 5,980 | 5,980 | -70 | -1.2% | 177 |
| 2020/09/25 | 6,200 | 6,200 | 6,040 | 6,050 | +10 | +0.2% | 608 |
| 2020/09/24 | 5,950 | 6,120 | 5,950 | 6,040 | +80 | +1.3% | 1,857 |
| 2020/09/23 | 5,790 | 5,960 | 5,790 | 5,960 | +210 | +3.7% | 1,576 |
| 2020/09/18 | 5,750 | 5,750 | 5,750 | 5,750 | ±0 | ±0% | 175 |
| 2020/09/17 | 5,700 | 5,820 | 5,700 | 5,750 | +10 | +0.2% | 125 |
| 2020/09/16 | 5,850 | 5,850 | 5,740 | 5,740 | -150 | -2.5% | 364 |
| 2020/09/15 | 5,890 | 5,890 | 5,890 | 5,890 | +40 | +0.7% | 1 |
| 2020/09/14 | 5,850 | 5,860 | 5,850 | 5,850 | - | - | 9 |
| 2020/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/09 | 6,010 | 6,010 | 5,910 | 5,910 | -10 | -0.2% | 347 |
| 2020/09/08 | 6,010 | 6,010 | 5,920 | 5,920 | -90 | -1.5% | 150 |
| 2020/09/07 | 5,940 | 6,040 | 5,940 | 6,010 | +70 | +1.2% | 1,596 |
| 2020/09/04 | 6,000 | 6,000 | 5,940 | 5,940 | +40 | +0.7% | 75 |
| 2020/09/03 | 5,950 | 5,950 | 5,900 | 5,900 | +40 | +0.7% | 31 |
| 2020/09/02 | 5,900 | 5,940 | 5,860 | 5,860 | ±0 | ±0% | 143 |
| 2020/09/01 | 5,860 | 5,900 | 5,820 | 5,860 | +90 | +1.6% | 1,374 |
| 2020/08/31 | 5,790 | 5,790 | 5,770 | 5,770 | +10 | +0.2% | 4 |
| 2020/08/28 | 5,810 | 5,870 | 5,760 | 5,760 | -50 | -0.9% | 3 |
| 2020/08/27 | 5,750 | 5,810 | 5,750 | 5,810 | -40 | -0.7% | 211 |
| 2020/08/26 | 5,850 | 5,850 | 5,850 | 5,850 | ±0 | ±0% | 1 |
| 2020/08/25 | 5,830 | 5,860 | 5,780 | 5,850 | +20 | +0.3% | 39 |
| 2020/08/24 | 5,830 | 5,830 | 5,830 | 5,830 | +50 | +0.9% | 1 |
| 2020/08/21 | 5,750 | 5,820 | 5,750 | 5,780 | -110 | -1.9% | 102 |
| 2020/08/20 | 5,820 | 5,890 | 5,820 | 5,890 | +130 | +2.3% | 5 |
| 2020/08/19 | 5,840 | 5,840 | 5,700 | 5,760 | -70 | -1.2% | 267 |
| 2020/08/18 | 5,890 | 5,890 | 5,830 | 5,830 | -70 | -1.2% | 98 |
| 2020/08/17 | 5,830 | 5,900 | 5,830 | 5,900 | +60 | +1% | 113 |
| 2020/08/14 | 5,940 | 5,970 | 5,840 | 5,840 | -100 | -1.7% | 178 |
| 2020/08/13 | 5,940 | 5,940 | 5,870 | 5,940 | +20 | +0.3% | 90 |
1001～
1050
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
