31,020
+510 (+1.67%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 19,230 | 19,310 | 19,145 | 19,165 | +5 | ±0% | 319 |
| 2022/08/25 | 19,180 | 19,350 | 19,160 | 19,160 | +130 | +0.7% | 746 |
| 2022/08/24 | 18,985 | 19,115 | 18,915 | 19,030 | +160 | +0.8% | 850 |
| 2022/08/23 | 18,660 | 19,120 | 18,565 | 18,870 | -250 | -1.3% | 2,701 |
| 2022/08/22 | 19,340 | 19,475 | 19,110 | 19,120 | -605 | -3.1% | 2,371 |
| 2022/08/19 | 19,825 | 19,930 | 19,690 | 19,725 | +75 | +0.4% | 2,081 |
| 2022/08/18 | 19,690 | 19,770 | 19,485 | 19,650 | -20 | -0.1% | 2,022 |
| 2022/08/17 | 19,465 | 19,680 | 19,430 | 19,670 | +315 | +1.6% | 2,572 |
| 2022/08/16 | 19,235 | 19,395 | 19,195 | 19,355 | +295 | +1.5% | 2,116 |
| 2022/08/15 | 18,980 | 19,390 | 18,920 | 19,060 | +140 | +0.7% | 2,030 |
| 2022/08/12 | 18,945 | 18,945 | 18,745 | 18,920 | +100 | +0.5% | 1,685 |
| 2022/08/10 | 18,705 | 18,980 | 18,690 | 18,820 | -15 | -0.1% | 1,341 |
| 2022/08/09 | 18,890 | 18,890 | 18,760 | 18,835 | +60 | +0.3% | 1,248 |
| 2022/08/08 | 18,615 | 18,835 | 18,545 | 18,775 | +160 | +0.9% | 1,277 |
| 2022/08/05 | 18,445 | 18,710 | 18,310 | 18,615 | +170 | +0.9% | 1,303 |
| 2022/08/04 | 18,615 | 18,700 | 18,400 | 18,445 | +280 | +1.5% | 2,589 |
| 2022/08/03 | 18,320 | 18,515 | 18,155 | 18,165 | +270 | +1.5% | 3,119 |
| 2022/08/02 | 18,220 | 18,220 | 17,850 | 17,895 | -190 | -1.1% | 2,148 |
| 2022/08/01 | 17,950 | 18,100 | 17,860 | 18,085 | +350 | +2% | 2,008 |
| 2022/07/29 | 17,740 | 17,900 | 17,695 | 17,735 | +215 | +1.2% | 2,083 |
| 2022/07/28 | 17,395 | 17,565 | 17,180 | 17,520 | +500 | +2.9% | 2,127 |
| 2022/07/27 | 17,100 | 17,100 | 17,020 | 17,020 | -80 | -0.5% | 116 |
| 2022/07/26 | 17,155 | 17,200 | 17,100 | 17,100 | -55 | -0.3% | 203 |
| 2022/07/25 | 17,110 | 17,300 | 17,110 | 17,155 | -175 | -1% | 525 |
| 2022/07/22 | 17,300 | 17,405 | 17,200 | 17,330 | +100 | +0.6% | 1,014 |
| 2022/07/21 | 17,090 | 17,230 | 17,015 | 17,230 | +75 | +0.4% | 613 |
| 2022/07/20 | 17,010 | 17,190 | 16,995 | 17,155 | +545 | +3.3% | 2,414 |
| 2022/07/19 | 16,350 | 16,685 | 16,305 | 16,610 | +380 | +2.3% | 1,461 |
| 2022/07/15 | 16,290 | 16,290 | 16,180 | 16,230 | +30 | +0.2% | 169 |
| 2022/07/14 | 16,100 | 16,250 | 16,050 | 16,200 | +15 | +0.1% | 142 |
| 2022/07/13 | 16,205 | 16,350 | 16,185 | 16,185 | -310 | -1.9% | 691 |
| 2022/07/12 | 16,535 | 16,550 | 16,255 | 16,495 | -55 | -0.3% | 554 |
| 2022/07/11 | 16,440 | 16,690 | 16,280 | 16,550 | +255 | +1.6% | 1,107 |
| 2022/07/08 | 16,500 | 16,515 | 16,295 | 16,295 | +150 | +0.9% | 1,673 |
| 2022/07/07 | 16,125 | 16,280 | 16,065 | 16,145 | +245 | +1.5% | 1,492 |
| 2022/07/06 | 15,830 | 15,915 | 15,510 | 15,900 | -105 | -0.7% | 396 |
| 2022/07/05 | 15,790 | 16,140 | 15,780 | 16,005 | +390 | +2.5% | 704 |
| 2022/07/04 | 15,800 | 15,825 | 15,590 | 15,615 | +45 | +0.3% | 74 |
| 2022/07/01 | 16,035 | 16,035 | 15,440 | 15,570 | -190 | -1.2% | 5,877 |
| 2022/06/30 | 15,700 | 16,050 | 15,700 | 15,760 | +70 | +0.4% | 321 |
| 2022/06/29 | 15,805 | 15,895 | 15,665 | 15,690 | -280 | -1.8% | 379 |
| 2022/06/28 | 15,930 | 16,000 | 15,815 | 15,970 | -35 | -0.2% | 316 |
| 2022/06/27 | 15,900 | 16,100 | 15,830 | 16,005 | +215 | +1.4% | 1,340 |
| 2022/06/24 | 15,600 | 15,790 | 15,560 | 15,790 | +165 | +1.1% | 721 |
| 2022/06/23 | 15,300 | 15,630 | 15,200 | 15,625 | +325 | +2.1% | 773 |
| 2022/06/22 | 15,875 | 15,910 | 15,300 | 15,300 | -175 | -1.1% | 790 |
| 2022/06/21 | 15,020 | 15,595 | 15,020 | 15,475 | +600 | +4% | 780 |
| 2022/06/20 | 15,290 | 15,290 | 14,850 | 14,875 | -90 | -0.6% | 1,550 |
| 2022/06/17 | 14,880 | 15,265 | 14,830 | 14,965 | -715 | -4.6% | 2,533 |
| 2022/06/16 | 16,125 | 16,190 | 15,650 | 15,680 | -340 | -2.1% | 1,399 |
551～
600
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
