6,681
+13 (+0.19%)
株価:2024/11/21 15:20
15分ディレイ
NEXT NOTES 東証グロース市場250 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 |
---|---|---|---|---|---|---|---|
2024/04/12 | 7,372 | 7,445 | 7,288 | 7,299 | -115 | -1.6% | 2,889 |
2024/04/11 | 7,411 | 7,436 | 7,380 | 7,414 | -116 | -1.5% | 7,142 |
2024/04/10 | 7,498 | 7,579 | 7,486 | 7,530 | +79 | +1.1% | 5,632 |
2024/04/09 | 7,415 | 7,485 | 7,415 | 7,451 | +36 | +0.5% | 945 |
2024/04/08 | 7,403 | 7,425 | 7,400 | 7,415 | +74 | +1% | 2,657 |
2024/04/05 | 7,291 | 7,424 | 7,280 | 7,341 | -100 | -1.3% | 4,926 |
2024/04/04 | 7,464 | 7,530 | 7,434 | 7,441 | -91 | -1.2% | 3,316 |
2024/04/03 | 7,520 | 7,594 | 7,442 | 7,532 | -123 | -1.6% | 1,940 |
2024/04/02 | 7,765 | 7,793 | 7,650 | 7,655 | -105 | -1.4% | 1,373 |
2024/04/01 | 7,940 | 8,000 | 7,760 | 7,760 | -180 | -2.3% | 8,264 |
2024/03/29 | 7,900 | 7,993 | 7,900 | 7,940 | +36 | +0.5% | 4,955 |
2024/03/28 | 7,929 | 7,934 | 7,780 | 7,904 | -31 | -0.4% | 2,048 |
2024/03/27 | 7,981 | 7,982 | 7,900 | 7,935 | -46 | -0.6% | 9,048 |
2024/03/26 | 7,918 | 8,003 | 7,835 | 7,981 | -40 | -0.5% | 4,636 |
2024/03/25 | 8,027 | 8,073 | 7,980 | 8,021 | +26 | +0.3% | 563 |
2024/03/22 | 8,068 | 8,068 | 7,971 | 7,995 | -35 | -0.4% | 1,800 |
2024/03/21 | 8,069 | 8,069 | 8,006 | 8,030 | +153 | +1.9% | 942 |
2024/03/19 | 7,884 | 7,983 | 7,853 | 7,877 | -22 | -0.3% | 554 |
2024/03/18 | 7,717 | 7,899 | 7,717 | 7,899 | +194 | +2.5% | 963 |
2024/03/15 | 7,728 | 7,781 | 7,652 | 7,705 | -173 | -2.2% | 2,202 |
2024/03/14 | 7,776 | 7,880 | 7,770 | 7,878 | +47 | +0.6% | 1,130 |
2024/03/13 | 8,000 | 8,000 | 7,811 | 7,831 | -88 | -1.1% | 2,666 |
2024/03/12 | 7,800 | 7,958 | 7,720 | 7,919 | +119 | +1.5% | 2,285 |
2024/03/11 | 7,788 | 7,859 | 7,786 | 7,800 | -160 | -2% | 8,506 |
2024/03/08 | 8,030 | 8,101 | 7,936 | 7,960 | -134 | -1.7% | 2,851 |
2024/03/07 | 8,249 | 8,298 | 8,050 | 8,094 | -102 | -1.2% | 11,918 |
2024/03/06 | 8,060 | 8,212 | 8,050 | 8,196 | -4 | ±0% | 12,274 |
2024/03/05 | 8,125 | 8,200 | 7,986 | 8,200 | +14 | +0.2% | 8,641 |
2024/03/04 | 8,307 | 8,307 | 8,123 | 8,186 | -26 | -0.3% | 10,749 |
2024/03/01 | 8,280 | 8,280 | 8,100 | 8,212 | -74 | -0.9% | 10,833 |
2024/02/29 | 8,252 | 8,286 | 8,080 | 8,286 | +8 | +0.1% | 5,101 |
2024/02/28 | 8,300 | 8,385 | 8,210 | 8,278 | +47 | +0.6% | 12,647 |
2024/02/27 | 8,148 | 8,233 | 8,096 | 8,231 | +89 | +1.1% | 7,639 |
2024/02/26 | 7,942 | 8,150 | 7,901 | 8,142 | +291 | +3.7% | 3,344 |
2024/02/22 | 8,031 | 8,031 | 7,807 | 7,851 | -49 | -0.6% | 1,957 |
2024/02/21 | 8,082 | 8,104 | 7,871 | 7,900 | -211 | -2.6% | 13,348 |
2024/02/20 | 8,168 | 8,180 | 8,063 | 8,111 | +13 | +0.2% | 9,408 |
2024/02/19 | 7,964 | 8,098 | 7,964 | 8,098 | +161 | +2% | 16,155 |
2024/02/16 | 7,731 | 7,979 | 7,731 | 7,937 | +255 | +3.3% | 22,002 |
2024/02/15 | 7,699 | 7,771 | 7,648 | 7,682 | +19 | +0.2% | 7,755 |
2024/02/14 | 7,621 | 7,668 | 7,581 | 7,663 | +43 | +0.6% | 1,023 |
2024/02/13 | 7,600 | 7,678 | 7,501 | 7,620 | +100 | +1.3% | 6,969 |
2024/02/09 | 7,562 | 7,608 | 7,517 | 7,520 | +14 | +0.2% | 1,398 |
2024/02/08 | 7,523 | 7,597 | 7,498 | 7,506 | -42 | -0.6% | 1,364 |
2024/02/07 | 7,600 | 7,600 | 7,466 | 7,548 | -52 | -0.7% | 1,857 |
2024/02/06 | 7,565 | 7,618 | 7,520 | 7,600 | +11 | +0.1% | 2,713 |
2024/02/05 | 7,548 | 7,591 | 7,518 | 7,589 | +71 | +0.9% | 1,264 |
2024/02/02 | 7,579 | 7,617 | 7,484 | 7,518 | -16 | -0.2% | 2,044 |
2024/02/01 | 7,582 | 7,582 | 7,479 | 7,534 | -16 | -0.2% | 452 |
2024/01/31 | 7,632 | 7,632 | 7,521 | 7,550 | -123 | -1.6% | 5,968 |
151~
200
件表示中 / 1633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