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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 18,850 | 19,340 | 18,850 | 19,320 | +1,020 | +5.6% | 935 |
| 2022/10/13 | 18,430 | 18,530 | 18,295 | 18,300 | -120 | -0.7% | 371 |
| 2022/10/12 | 18,335 | 18,540 | 18,040 | 18,420 | -35 | -0.2% | 445 |
| 2022/10/11 | 18,440 | 18,840 | 18,440 | 18,455 | -185 | -1% | 522 |
| 2022/10/07 | 18,955 | 19,290 | 18,640 | 18,640 | -680 | -3.5% | 969 |
| 2022/10/06 | 19,275 | 19,320 | 19,000 | 19,320 | +255 | +1.3% | 523 |
| 2022/10/05 | 19,455 | 19,495 | 18,920 | 19,065 | +65 | +0.3% | 2,424 |
| 2022/10/04 | 18,525 | 19,310 | 18,375 | 19,000 | +770 | +4.2% | 2,075 |
| 2022/10/03 | 18,710 | 18,715 | 18,120 | 18,230 | -270 | -1.5% | 1,273 |
| 2022/09/30 | 18,000 | 18,500 | 17,545 | 18,500 | +265 | +1.5% | 3,110 |
| 2022/09/29 | 18,800 | 18,970 | 18,215 | 18,235 | +35 | +0.2% | 892 |
| 2022/09/28 | 18,215 | 18,400 | 17,910 | 18,200 | -240 | -1.3% | 696 |
| 2022/09/27 | 18,290 | 18,890 | 18,285 | 18,440 | +140 | +0.8% | 1,474 |
| 2022/09/26 | 19,220 | 19,220 | 18,120 | 18,300 | -1,610 | -8.1% | 3,921 |
| 2022/09/22 | 20,035 | 20,445 | 19,910 | 19,910 | -490 | -2.4% | 1,038 |
| 2022/09/21 | 20,615 | 20,615 | 20,370 | 20,400 | -220 | -1.1% | 566 |
| 2022/09/20 | 20,245 | 21,000 | 20,195 | 20,620 | +490 | +2.4% | 997 |
| 2022/09/16 | 20,500 | 20,550 | 20,125 | 20,130 | -530 | -2.6% | 963 |
| 2022/09/15 | 21,040 | 21,085 | 20,650 | 20,660 | -150 | -0.7% | 1,440 |
| 2022/09/14 | 20,105 | 20,955 | 20,050 | 20,810 | -210 | -1% | 2,285 |
| 2022/09/13 | 20,995 | 21,040 | 20,830 | 21,020 | +215 | +1% | 1,862 |
| 2022/09/12 | 20,600 | 20,805 | 20,450 | 20,805 | +275 | +1.3% | 2,330 |
| 2022/09/09 | 20,490 | 20,680 | 20,450 | 20,530 | +190 | +0.9% | 2,126 |
| 2022/09/08 | 20,155 | 20,385 | 20,135 | 20,340 | +405 | +2% | 5,281 |
| 2022/09/07 | 19,640 | 19,945 | 19,545 | 19,935 | +315 | +1.6% | 1,601 |
| 2022/09/06 | 19,655 | 19,840 | 19,525 | 19,620 | +95 | +0.5% | 2,098 |
| 2022/09/05 | 19,200 | 19,600 | 19,075 | 19,525 | +205 | +1.1% | 948 |
| 2022/09/02 | 19,510 | 19,595 | 19,315 | 19,320 | -245 | -1.3% | 336 |
| 2022/09/01 | 19,000 | 19,650 | 18,960 | 19,565 | +415 | +2.2% | 1,666 |
| 2022/08/31 | 19,065 | 19,445 | 19,005 | 19,150 | -10 | -0.1% | 1,038 |
| 2022/08/30 | 18,955 | 19,170 | 18,745 | 19,160 | +450 | +2.4% | 435 |
| 2022/08/29 | 18,480 | 18,720 | 18,480 | 18,710 | -455 | -2.4% | 1,364 |
| 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 |
701～
750
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
