30,800
+290 (+0.95%)
株価：2024/11/22 13:42
15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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 31,150 | 31,150 | 30,500 | 30,510 | -690 | -2.2% | 2,215 |
| 2024/11/20 | 31,260 | 31,310 | 31,000 | 31,200 | -50 | -0.2% | 1,574 |
| 2024/11/19 | 30,650 | 31,250 | 30,650 | 31,250 | +640 | +2.1% | 2,205 |
| 2024/11/18 | 31,090 | 31,230 | 30,610 | 30,610 | -710 | -2.3% | 2,785 |
| 2024/11/15 | 31,250 | 31,700 | 31,020 | 31,320 | +70 | +0.2% | 4,856 |
| 2024/11/14 | 31,450 | 32,080 | 31,000 | 31,250 | -650 | -2% | 4,182 |
| 2024/11/13 | 32,370 | 32,590 | 31,870 | 31,900 | -730 | -2.2% | 4,661 |
| 2024/11/12 | 32,910 | 32,980 | 32,610 | 32,630 | -310 | -0.9% | 1,166 |
| 2024/11/11 | 32,500 | 32,990 | 32,480 | 32,940 | +300 | +0.9% | 1,263 |
| 2024/11/08 | 33,020 | 33,250 | 32,510 | 32,640 | -380 | -1.2% | 1,998 |
| 2024/11/07 | 33,770 | 33,800 | 33,020 | 33,020 | -420 | -1.3% | 3,093 |
| 2024/11/06 | 32,400 | 33,440 | 32,400 | 33,440 | +1,300 | +4% | 2,511 |
| 2024/11/05 | 32,500 | 32,680 | 32,020 | 32,140 | -620 | -1.9% | 4,132 |
| 2024/11/01 | 33,000 | 33,120 | 32,710 | 32,760 | -540 | -1.6% | 1,952 |
| 2024/10/31 | 33,670 | 33,670 | 33,250 | 33,300 | -620 | -1.8% | 2,096 |
| 2024/10/30 | 33,800 | 33,940 | 33,610 | 33,920 | +820 | +2.5% | 1,675 |
| 2024/10/29 | 33,970 | 34,180 | 33,090 | 33,100 | -740 | -2.2% | 2,745 |
| 2024/10/28 | 32,380 | 33,860 | 32,380 | 33,840 | +1,490 | +4.6% | 2,324 |
| 2024/10/25 | 33,000 | 33,000 | 32,340 | 32,350 | -720 | -2.2% | 2,460 |
| 2024/10/24 | 33,160 | 33,210 | 33,010 | 33,070 | -220 | -0.7% | 3,856 |
| 2024/10/23 | 33,490 | 33,550 | 33,150 | 33,290 | -450 | -1.3% | 3,324 |
| 2024/10/22 | 34,000 | 34,190 | 33,560 | 33,740 | -160 | -0.5% | 2,430 |
| 2024/10/21 | 33,900 | 34,250 | 33,700 | 33,900 | ±0 | ±0% | 1,394 |
| 2024/10/18 | 34,020 | 34,090 | 33,510 | 33,900 | -220 | -0.6% | 4,291 |
| 2024/10/17 | 34,490 | 34,560 | 34,000 | 34,120 | -440 | -1.3% | 2,407 |
| 2024/10/16 | 34,810 | 34,840 | 34,440 | 34,560 | -310 | -0.9% | 1,657 |
| 2024/10/15 | 34,590 | 35,200 | 34,590 | 34,870 | +510 | +1.5% | 1,730 |
| 2024/10/11 | 34,770 | 34,800 | 34,360 | 34,360 | -530 | -1.5% | 1,924 |
| 2024/10/10 | 35,150 | 35,160 | 34,810 | 34,890 | -310 | -0.9% | 1,757 |
| 2024/10/09 | 34,900 | 35,270 | 34,490 | 35,200 | +700 | +2% | 2,489 |
| 2024/10/08 | 34,140 | 34,590 | 33,510 | 34,500 | -180 | -0.5% | 3,459 |
| 2024/10/07 | 35,260 | 35,260 | 34,100 | 34,680 | -350 | -1% | 2,845 |
| 2024/10/04 | 34,640 | 35,050 | 34,600 | 35,030 | -220 | -0.6% | 2,542 |
| 2024/10/03 | 35,900 | 35,990 | 35,200 | 35,250 | +50 | +0.1% | 1,933 |
| 2024/10/02 | 35,260 | 35,510 | 34,810 | 35,200 | -760 | -2.1% | 3,063 |
| 2024/10/01 | 35,610 | 36,270 | 35,610 | 35,960 | +530 | +1.5% | 1,685 |
| 2024/09/30 | 35,620 | 36,180 | 35,040 | 35,430 | -1,230 | -3.4% | 4,483 |
| 2024/09/27 | 36,390 | 36,660 | 36,130 | 36,660 | +570 | +1.6% | 15,438 |
| 2024/09/26 | 36,090 | 36,090 | 35,730 | 36,090 | +570 | +1.6% | 2,530 |
| 2024/09/25 | 35,680 | 35,680 | 35,300 | 35,520 | -80 | -0.2% | 1,800 |
| 2024/09/24 | 35,060 | 35,700 | 35,060 | 35,600 | +1,200 | +3.5% | 4,459 |
| 2024/09/20 | 34,540 | 34,540 | 33,840 | 34,400 | +130 | +0.4% | 2,767 |
| 2024/09/19 | 33,600 | 34,400 | 33,590 | 34,270 | +680 | +2% | 2,138 |
| 2024/09/18 | 33,400 | 33,600 | 33,310 | 33,590 | +410 | +1.2% | 1,314 |
| 2024/09/17 | 33,140 | 33,510 | 33,000 | 33,180 | -320 | -1% | 2,632 |
| 2024/09/13 | 33,580 | 33,590 | 33,210 | 33,500 | +590 | +1.8% | 1,375 |
| 2024/09/12 | 32,510 | 32,980 | 32,510 | 32,910 | +560 | +1.7% | 1,046 |
| 2024/09/11 | 32,540 | 32,750 | 32,130 | 32,350 | -480 | -1.5% | 915 |
| 2024/09/10 | 32,750 | 32,830 | 32,660 | 32,830 | +260 | +0.8% | 519 |
| 2024/09/09 | 31,480 | 32,780 | 31,260 | 32,570 | +390 | +1.2% | 3,203 |
1～
50
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
