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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,875 | 3,890 | 3,840 | 3,840 | -30 | -0.8% | 163 |
| 2024/06/26 | 3,895 | 3,895 | 3,870 | 3,870 | -25 | -0.6% | 10 |
| 2024/06/25 | 3,895 | 3,895 | 3,895 | 3,895 | -25 | -0.6% | 3 |
| 2024/06/24 | 3,870 | 3,920 | 3,850 | 3,920 | +50 | +1.3% | 26 |
| 2024/06/21 | 3,870 | 3,870 | 3,870 | 3,870 | +20 | +0.5% | 1 |
| 2024/06/20 | 3,815 | 3,870 | 3,805 | 3,850 | +35 | +0.9% | 37 |
| 2024/06/19 | 3,800 | 3,845 | 3,800 | 3,815 | -20 | -0.5% | 117 |
| 2024/06/18 | 3,850 | 3,850 | 3,780 | 3,835 | +35 | +0.9% | 245 |
| 2024/06/17 | 3,795 | 3,885 | 3,795 | 3,800 | -10 | -0.3% | 463 |
| 2024/06/14 | 3,795 | 3,850 | 3,795 | 3,810 | +10 | +0.3% | 253 |
| 2024/06/13 | 3,855 | 3,860 | 3,795 | 3,800 | -60 | -1.6% | 146 |
| 2024/06/12 | 3,885 | 3,885 | 3,850 | 3,860 | -25 | -0.6% | 55 |
| 2024/06/11 | 3,860 | 3,885 | 3,835 | 3,885 | +65 | +1.7% | 285 |
| 2024/06/10 | 3,820 | 3,880 | 3,810 | 3,820 | +15 | +0.4% | 443 |
| 2024/06/07 | 3,905 | 3,925 | 3,805 | 3,805 | -105 | -2.7% | 1,344 |
| 2024/06/06 | 3,910 | 3,945 | 3,870 | 3,910 | -90 | -2.3% | 1,468 |
| 2024/06/05 | 4,090 | 4,100 | 4,000 | 4,000 | -15 | -0.4% | 996 |
| 2024/06/04 | 3,900 | 4,095 | 3,820 | 4,015 | +165 | +4.3% | 2,417 |
| 2024/06/03 | 4,025 | 4,025 | 3,830 | 3,850 | -105 | -2.7% | 1,529 |
| 2024/05/31 | 4,045 | 4,045 | 3,955 | 3,955 | -85 | -2.1% | 98 |
| 2024/05/30 | 3,985 | 4,040 | 3,985 | 4,040 | +40 | +1% | 362 |
| 2024/05/29 | 4,000 | 4,015 | 4,000 | 4,000 | +85 | +2.2% | 361 |
| 2024/05/28 | 3,970 | 3,975 | 3,875 | 3,915 | -55 | -1.4% | 606 |
| 2024/05/27 | 4,015 | 4,015 | 3,970 | 3,970 | +75 | +1.9% | 222 |
| 2024/05/24 | 3,975 | 3,975 | 3,895 | 3,895 | - | - | 13 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 3,955 | 3,955 | 3,955 | 3,955 | -55 | -1.4% | 4 |
| 2024/05/21 | 3,985 | 4,010 | 3,985 | 4,010 | +35 | +0.9% | 82 |
| 2024/05/20 | 4,075 | 4,075 | 3,975 | 3,975 | - | - | 234 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 4,030 | 4,030 | 4,000 | 4,005 | -5 | -0.1% | 101 |
| 2024/05/15 | 4,075 | 4,075 | 3,955 | 4,010 | -15 | -0.4% | 875 |
| 2024/05/14 | 4,045 | 4,045 | 4,010 | 4,025 | -55 | -1.3% | 313 |
| 2024/05/13 | 4,055 | 4,080 | 4,050 | 4,080 | ±0 | ±0% | 30 |
| 2024/05/10 | 4,055 | 4,085 | 4,055 | 4,080 | +65 | +1.6% | 347 |
| 2024/05/09 | 4,015 | 4,015 | 4,015 | 4,015 | +40 | +1% | 6 |
| 2024/05/08 | 3,975 | 3,975 | 3,975 | 3,975 | -40 | -1% | 1 |
| 2024/05/07 | 3,910 | 4,015 | 3,900 | 4,015 | +35 | +0.9% | 1,427 |
| 2024/05/02 | 4,025 | 4,025 | 3,900 | 3,980 | -20 | -0.5% | 803 |
| 2024/05/01 | 4,000 | 4,065 | 3,980 | 4,000 | ±0 | ±0% | 257 |
| 2024/04/30 | 4,000 | 4,000 | 4,000 | 4,000 | +25 | +0.6% | 4 |
| 2024/04/26 | 3,955 | 4,005 | 3,955 | 3,975 | -10 | -0.3% | 12 |
| 2024/04/25 | 3,975 | 4,005 | 3,975 | 3,985 | -20 | -0.5% | 13 |
| 2024/04/24 | 3,950 | 4,005 | 3,945 | 4,005 | +55 | +1.4% | 116 |
| 2024/04/23 | 4,005 | 4,005 | 3,920 | 3,950 | -5 | -0.1% | 859 |
| 2024/04/22 | 4,085 | 4,085 | 3,930 | 3,955 | -140 | -3.4% | 526 |
| 2024/04/19 | 4,070 | 4,095 | 3,970 | 4,095 | +120 | +3% | 1,021 |
| 2024/04/18 | 3,990 | 3,990 | 3,945 | 3,975 | -5 | -0.1% | 857 |
| 2024/04/17 | 4,010 | 4,070 | 3,930 | 3,980 | +25 | +0.6% | 692 |
| 2024/04/16 | 3,940 | 4,045 | 3,940 | 3,955 | +15 | +0.4% | 1,789 |
101～
150
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
