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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/29 | 3,730 | 3,740 | 3,700 | 3,700 | -25 | -0.7% | 140 |
| 2023/12/28 | 3,760 | 3,770 | 3,670 | 3,725 | -70 | -1.8% | 444 |
| 2023/12/27 | 3,810 | 3,820 | 3,790 | 3,795 | +5 | +0.1% | 364 |
| 2023/12/26 | 3,765 | 3,815 | 3,765 | 3,790 | -10 | -0.3% | 77 |
| 2023/12/25 | 3,755 | 3,820 | 3,750 | 3,800 | -30 | -0.8% | 143 |
| 2023/12/22 | 3,825 | 3,835 | 3,765 | 3,830 | +30 | +0.8% | 102 |
| 2023/12/21 | 3,900 | 3,955 | 3,800 | 3,800 | +45 | +1.2% | 609 |
| 2023/12/20 | 3,780 | 3,785 | 3,755 | 3,755 | -95 | -2.5% | 166 |
| 2023/12/19 | 3,850 | 3,850 | 3,780 | 3,850 | +70 | +1.9% | 173 |
| 2023/12/18 | 3,780 | 3,780 | 3,745 | 3,780 | ±0 | ±0% | 268 |
| 2023/12/15 | 3,835 | 3,835 | 3,760 | 3,780 | -60 | -1.6% | 415 |
| 2023/12/14 | 3,920 | 3,920 | 3,840 | 3,840 | -145 | -3.6% | 495 |
| 2023/12/13 | 3,980 | 3,985 | 3,930 | 3,985 | +20 | +0.5% | 141 |
| 2023/12/12 | 3,920 | 3,965 | 3,920 | 3,965 | +45 | +1.1% | 60 |
| 2023/12/11 | 3,920 | 3,920 | 3,850 | 3,920 | ±0 | ±0% | 388 |
| 2023/12/08 | 3,955 | 3,955 | 3,895 | 3,920 | -100 | -2.5% | 879 |
| 2023/12/07 | 4,025 | 4,025 | 4,020 | 4,020 | -10 | -0.2% | 13 |
| 2023/12/06 | 4,050 | 4,050 | 4,005 | 4,030 | -20 | -0.5% | 1,076 |
| 2023/12/05 | 4,065 | 4,095 | 4,040 | 4,050 | -30 | -0.7% | 431 |
| 2023/12/04 | 4,175 | 4,185 | 4,075 | 4,080 | -50 | -1.2% | 396 |
| 2023/12/01 | 4,135 | 4,135 | 4,120 | 4,130 | -25 | -0.6% | 277 |
| 2023/11/30 | 4,130 | 4,180 | 4,115 | 4,155 | -55 | -1.3% | 362 |
| 2023/11/29 | 4,235 | 4,235 | 4,160 | 4,210 | -70 | -1.6% | 658 |
| 2023/11/28 | 4,290 | 4,290 | 4,250 | 4,280 | -25 | -0.6% | 272 |
| 2023/11/27 | 4,360 | 4,360 | 4,305 | 4,305 | +40 | +0.9% | 13 |
| 2023/11/24 | 4,355 | 4,355 | 4,260 | 4,265 | -20 | -0.5% | 146 |
| 2023/11/22 | 4,270 | 4,285 | 4,225 | 4,285 | +15 | +0.4% | 291 |
| 2023/11/21 | 4,275 | 4,275 | 4,245 | 4,270 | -55 | -1.3% | 47 |
| 2023/11/20 | 4,385 | 4,385 | 4,250 | 4,325 | -10 | -0.2% | 370 |
| 2023/11/17 | 4,290 | 4,350 | 4,285 | 4,335 | -35 | -0.8% | 136 |
| 2023/11/16 | 4,370 | 4,370 | 4,325 | 4,370 | +60 | +1.4% | 40 |
201～
250
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
