29,270
-580 (-1.94%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 29,845 | 29,845 | 29,250 | 29,270 | -580 | -1.9% | 2,632 |
| 2025/08/21 | 29,850 | 29,905 | 29,605 | 29,850 | +300 | +1% | 2,734 |
| 2025/08/20 | 29,900 | 29,950 | 29,425 | 29,550 | +150 | +0.5% | 7,459 |
| 2025/08/19 | 29,500 | 29,525 | 29,210 | 29,400 | -50 | -0.2% | 946 |
| 2025/08/18 | 28,580 | 29,545 | 28,430 | 29,450 | +960 | +3.4% | 4,132 |
| 2025/08/15 | 28,630 | 28,630 | 28,260 | 28,490 | +140 | +0.5% | 1,011 |
| 2025/08/14 | 28,600 | 28,640 | 28,350 | 28,350 | -170 | -0.6% | 635 |
| 2025/08/13 | 28,490 | 28,650 | 28,420 | 28,520 | +30 | +0.1% | 843 |
| 2025/08/12 | 28,140 | 28,745 | 28,140 | 28,490 | +540 | +1.9% | 2,299 |
| 2025/08/08 | 28,125 | 28,455 | 27,950 | 27,950 | -235 | -0.8% | 1,758 |
| 2025/08/07 | 28,140 | 28,350 | 27,965 | 28,185 | -90 | -0.3% | 3,103 |
| 2025/08/06 | 28,325 | 28,475 | 28,250 | 28,275 | -175 | -0.6% | 1,784 |
| 2025/08/05 | 28,670 | 28,700 | 28,450 | 28,450 | -330 | -1.1% | 1,567 |
| 2025/08/04 | 28,600 | 29,060 | 28,400 | 28,780 | -620 | -2.1% | 2,494 |
| 2025/08/01 | 29,105 | 29,500 | 29,105 | 29,400 | +150 | +0.5% | 941 |
| 2025/07/31 | 29,255 | 29,255 | 28,860 | 29,250 | -100 | -0.3% | 1,858 |
| 2025/07/30 | 29,455 | 29,495 | 29,180 | 29,350 | +20 | +0.1% | 835 |
| 2025/07/29 | 29,350 | 29,350 | 29,050 | 29,330 | -170 | -0.6% | 1,829 |
| 2025/07/28 | 29,595 | 29,795 | 29,480 | 29,500 | -55 | -0.2% | 2,059 |
| 2025/07/25 | 29,940 | 29,950 | 29,300 | 29,555 | -435 | -1.5% | 2,856 |
| 2025/07/24 | 30,200 | 30,610 | 29,950 | 29,990 | -260 | -0.9% | 1,897 |
| 2025/07/23 | 30,110 | 30,350 | 30,090 | 30,250 | +130 | +0.4% | 1,626 |
| 2025/07/22 | 30,070 | 30,400 | 30,070 | 30,120 | +100 | +0.3% | 1,368 |
| 2025/07/18 | 30,490 | 30,700 | 29,955 | 30,020 | -650 | -2.1% | 1,916 |
| 2025/07/17 | 30,650 | 30,790 | 30,570 | 30,670 | -30 | -0.1% | 750 |
| 2025/07/16 | 30,760 | 30,760 | 30,610 | 30,700 | +50 | +0.2% | 686 |
| 2025/07/15 | 30,250 | 30,670 | 30,230 | 30,650 | +440 | +1.5% | 1,235 |
| 2025/07/14 | 30,320 | 30,400 | 30,100 | 30,210 | -120 | -0.4% | 1,680 |
| 2025/07/11 | 30,650 | 30,880 | 30,300 | 30,330 | -470 | -1.5% | 1,717 |
| 2025/07/10 | 31,250 | 31,250 | 30,720 | 30,800 | -490 | -1.6% | 1,660 |
| 2025/07/09 | 31,100 | 31,320 | 31,070 | 31,290 | +400 | +1.3% | 2,156 |
| 2025/07/08 | 30,680 | 30,980 | 30,680 | 30,890 | +90 | +0.3% | 1,192 |
| 2025/07/07 | 30,510 | 30,900 | 30,370 | 30,800 | +450 | +1.5% | 5,140 |
| 2025/07/04 | 30,900 | 30,950 | 30,350 | 30,350 | -310 | -1% | 1,999 |
| 2025/07/03 | 30,450 | 30,800 | 30,250 | 30,660 | +130 | +0.4% | 1,924 |
| 2025/07/02 | 30,720 | 30,840 | 30,520 | 30,530 | -150 | -0.5% | 1,894 |
| 2025/07/01 | 30,800 | 30,890 | 30,550 | 30,680 | -200 | -0.6% | 1,219 |
| 2025/06/30 | 31,100 | 31,250 | 30,880 | 30,880 | -180 | -0.6% | 4,524 |
| 2025/06/27 | 30,750 | 31,100 | 30,750 | 31,060 | +600 | +2% | 7,842 |
| 2025/06/26 | 30,390 | 30,690 | 30,270 | 30,460 | +110 | +0.4% | 2,917 |
| 2025/06/25 | 30,350 | 30,440 | 30,010 | 30,350 | -50 | -0.2% | 1,678 |
| 2025/06/24 | 29,710 | 30,400 | 29,710 | 30,400 | +860 | +2.9% | 5,671 |
| 2025/06/23 | 29,480 | 29,680 | 29,060 | 29,540 | -30 | -0.1% | 6,470 |
| 2025/06/20 | 29,000 | 29,645 | 28,930 | 29,570 | +620 | +2.1% | 2,219 |
| 2025/06/19 | 28,920 | 29,100 | 28,825 | 28,950 | -200 | -0.7% | 1,413 |
| 2025/06/18 | 29,165 | 29,535 | 29,100 | 29,150 | -150 | -0.5% | 1,466 |
| 2025/06/17 | 29,350 | 29,650 | 29,210 | 29,300 | -50 | -0.2% | 1,689 |
| 2025/06/16 | 28,730 | 29,350 | 28,705 | 29,350 | +455 | +1.6% | 2,462 |
| 2025/06/13 | 29,675 | 29,675 | 28,600 | 28,895 | -905 | -3% | 3,939 |
| 2025/06/12 | 30,350 | 30,350 | 29,800 | 29,800 | -650 | -2.1% | 1,150 |
1～
50
件表示中 / 1816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
