30,400
+570 (+1.91%)
株価：2024/04/26 15:00
20分ディレイ
ＮＥＸＴ ＮＯＴＥＳ インドＮｉｆｔｙ・ダブル・ブル 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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 30,280 | 30,500 | 30,090 | 30,400 | +570 | +1.9% | 2,626 |
| 2024/04/25 | 29,990 | 29,990 | 29,720 | 29,830 | -170 | -0.6% | 2,329 |
| 2024/04/24 | 29,900 | 30,020 | 29,850 | 30,000 | +230 | +0.8% | 2,146 |
| 2024/04/23 | 29,805 | 29,840 | 29,505 | 29,770 | +465 | +1.6% | 3,567 |
| 2024/04/22 | 28,920 | 29,485 | 28,920 | 29,305 | +655 | +2.3% | 2,585 |
| 2024/04/19 | 29,200 | 29,200 | 27,900 | 28,650 | -990 | -3.3% | 8,524 |
| 2024/04/18 | 29,205 | 29,640 | 29,130 | 29,640 | +270 | +0.9% | 1,724 |
| 2024/04/17 | 29,240 | 29,485 | 29,240 | 29,370 | +95 | +0.3% | 2,119 |
| 2024/04/16 | 29,510 | 29,555 | 29,170 | 29,275 | -625 | -2.1% | 3,264 |
| 2024/04/15 | 29,995 | 30,260 | 29,615 | 29,900 | -560 | -1.8% | 5,000 |
| 2024/04/12 | 30,400 | 30,530 | 30,310 | 30,460 | +60 | +0.2% | 3,940 |
| 2024/04/11 | 30,360 | 30,700 | 30,280 | 30,400 | -150 | -0.5% | 2,372 |
| 2024/04/10 | 30,500 | 30,580 | 30,400 | 30,550 | +160 | +0.5% | 2,616 |
| 2024/04/09 | 29,915 | 30,390 | 29,910 | 30,390 | +645 | +2.2% | 4,452 |
| 2024/04/08 | 29,455 | 29,775 | 29,455 | 29,745 | +595 | +2% | 6,212 |
| 2024/04/05 | 29,220 | 29,345 | 29,055 | 29,150 | -90 | -0.3% | 4,615 |
| 2024/04/04 | 29,250 | 29,500 | 29,110 | 29,240 | +15 | +0.1% | 2,548 |
| 2024/04/03 | 29,245 | 29,250 | 29,000 | 29,225 | -20 | -0.1% | 4,093 |
| 2024/04/02 | 29,220 | 29,420 | 29,185 | 29,245 | -35 | -0.1% | 3,362 |
| 2024/04/01 | 29,080 | 29,300 | 28,980 | 29,280 | +225 | +0.8% | 3,780 |
| 2024/03/29 | 29,190 | 29,190 | 29,000 | 29,055 | +50 | +0.2% | 2,573 |
| 2024/03/28 | 29,000 | 29,060 | 28,645 | 29,005 | +290 | +1% | 2,195 |
| 2024/03/27 | 28,690 | 28,800 | 28,480 | 28,715 | +155 | +0.5% | 3,270 |
| 2024/03/26 | 28,505 | 28,730 | 28,505 | 28,560 | -5 | ±0% | 3,357 |
| 2024/03/25 | 28,930 | 28,930 | 28,505 | 28,565 | -295 | -1% | 2,569 |
| 2024/03/22 | 28,985 | 28,995 | 28,530 | 28,860 | -55 | -0.2% | 4,306 |
| 2024/03/21 | 28,585 | 28,915 | 28,425 | 28,915 | +595 | +2.1% | 2,590 |
| 2024/03/19 | 28,680 | 28,690 | 28,230 | 28,320 | -200 | -0.7% | 4,981 |
| 2024/03/18 | 28,040 | 28,600 | 28,035 | 28,520 | +325 | +1.2% | 3,683 |
| 2024/03/15 | 28,490 | 28,550 | 28,170 | 28,195 | -365 | -1.3% | 2,962 |
| 2024/03/14 | 28,625 | 28,645 | 28,020 | 28,560 | -250 | -0.9% | 8,586 |
| 2024/03/13 | 29,375 | 29,380 | 28,605 | 28,810 | -430 | -1.5% | 4,782 |
| 2024/03/12 | 28,905 | 29,395 | 28,900 | 29,240 | +60 | +0.2% | 3,722 |
| 2024/03/11 | 29,735 | 29,745 | 29,010 | 29,180 | -600 | -2% | 4,872 |
| 2024/03/08 | 29,600 | 29,840 | 29,555 | 29,780 | +110 | +0.4% | 5,183 |
| 2024/03/07 | 29,790 | 29,795 | 29,535 | 29,670 | +310 | +1.1% | 3,696 |
| 2024/03/06 | 29,320 | 29,670 | 29,255 | 29,360 | -165 | -0.6% | 5,003 |
| 2024/03/05 | 29,695 | 29,790 | 29,455 | 29,525 | -120 | -0.4% | 6,966 |
| 2024/03/04 | 29,685 | 29,690 | 29,400 | 29,645 | +355 | +1.2% | 6,157 |
| 2024/03/01 | 28,990 | 29,290 | 28,815 | 29,290 | +590 | +2.1% | 4,087 |
| 2024/02/29 | 28,905 | 28,930 | 28,475 | 28,700 | -400 | -1.4% | 9,435 |
| 2024/02/28 | 29,380 | 29,580 | 29,005 | 29,100 | -110 | -0.4% | 7,791 |
| 2024/02/27 | 29,150 | 29,210 | 29,025 | 29,210 | +210 | +0.7% | 2,761 |
| 2024/02/26 | 28,910 | 29,000 | 28,855 | 29,000 | +370 | +1.3% | 4,964 |
| 2024/02/22 | 29,185 | 29,185 | 28,530 | 28,630 | -465 | -1.6% | 9,504 |
| 2024/02/21 | 28,900 | 29,100 | 28,885 | 29,095 | +295 | +1% | 5,104 |
| 2024/02/20 | 28,505 | 28,800 | 28,430 | 28,800 | +405 | +1.4% | 3,648 |
| 2024/02/19 | 28,165 | 28,395 | 28,105 | 28,395 | +345 | +1.2% | 3,070 |
| 2024/02/16 | 28,035 | 28,180 | 27,925 | 28,050 | +125 | +0.4% | 6,990 |
| 2024/02/15 | 27,840 | 28,045 | 27,815 | 27,925 | +350 | +1.3% | 6,522 |
1～
50
件表示中 / 1493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
