29,210
-60 (-0.20%)
株価：2025/08/25 14:18
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 15,905 | 15,960 | 15,705 | 15,875 | +395 | +2.6% | 1,893 |
| 2022/05/19 | 15,800 | 16,090 | 15,480 | 15,480 | -1,240 | -7.4% | 5,455 |
| 2022/05/18 | 16,640 | 16,800 | 16,505 | 16,720 | +430 | +2.6% | 1,497 |
| 2022/05/17 | 15,735 | 16,290 | 15,480 | 16,290 | +700 | +4.5% | 831 |
| 2022/05/16 | 16,070 | 16,300 | 15,515 | 15,590 | -410 | -2.6% | 5,934 |
| 2022/05/13 | 15,610 | 16,220 | 15,605 | 16,000 | +375 | +2.4% | 1,092 |
| 2022/05/12 | 16,080 | 16,355 | 15,625 | 15,625 | -740 | -4.5% | 1,664 |
| 2022/05/11 | 16,480 | 16,570 | 16,300 | 16,365 | -240 | -1.4% | 750 |
| 2022/05/10 | 16,200 | 16,715 | 16,195 | 16,605 | +215 | +1.3% | 1,009 |
| 2022/05/09 | 16,665 | 16,795 | 16,390 | 16,390 | -415 | -2.5% | 2,690 |
| 2022/05/06 | 17,510 | 17,675 | 16,805 | 16,805 | -1,505 | -8.2% | 6,842 |
| 2022/05/02 | 18,295 | 18,330 | 18,045 | 18,310 | -100 | -0.5% | 1,116 |
| 2022/04/28 | 17,980 | 18,410 | 17,980 | 18,410 | +330 | +1.8% | 1,057 |
| 2022/04/27 | 17,850 | 18,080 | 17,380 | 18,080 | -170 | -0.9% | 1,114 |
| 2022/04/26 | 18,350 | 18,350 | 18,130 | 18,250 | +260 | +1.4% | 704 |
| 2022/04/25 | 18,200 | 18,250 | 17,885 | 17,990 | -610 | -3.3% | 994 |
| 2022/04/22 | 18,515 | 18,795 | 18,515 | 18,600 | -250 | -1.3% | 669 |
| 2022/04/21 | 18,600 | 18,850 | 18,600 | 18,850 | +500 | +2.7% | 1,231 |
| 2022/04/20 | 18,400 | 18,555 | 18,300 | 18,350 | -230 | -1.2% | 1,154 |
| 2022/04/19 | 18,490 | 18,610 | 18,415 | 18,580 | +220 | +1.2% | 629 |
| 2022/04/18 | 18,490 | 18,490 | 18,355 | 18,360 | -125 | -0.7% | 308 |
| 2022/04/15 | 18,820 | 18,820 | 18,390 | 18,485 | -245 | -1.3% | 861 |
| 2022/04/14 | 18,810 | 19,050 | 18,685 | 18,730 | -320 | -1.7% | 2,031 |
| 2022/04/13 | 18,685 | 19,160 | 18,685 | 19,050 | +235 | +1.2% | 685 |
| 2022/04/12 | 19,170 | 19,170 | 18,715 | 18,815 | -375 | -2% | 2,134 |
| 2022/04/11 | 19,365 | 19,485 | 19,190 | 19,190 | +110 | +0.6% | 2,225 |
| 2022/04/08 | 19,115 | 19,320 | 19,025 | 19,080 | -5 | ±0% | 1,013 |
| 2022/04/07 | 19,020 | 19,810 | 19,010 | 19,085 | -380 | -2% | 3,635 |
| 2022/04/06 | 19,590 | 19,825 | 19,405 | 19,465 | -205 | -1% | 2,155 |
| 2022/04/05 | 19,980 | 19,995 | 19,585 | 19,670 | +80 | +0.4% | 3,989 |
| 2022/04/04 | 18,890 | 19,740 | 18,700 | 19,590 | +1,035 | +5.6% | 6,896 |
| 2022/04/01 | 18,330 | 18,630 | 18,010 | 18,555 | +5 | ±0% | 913 |
| 2022/03/31 | 18,455 | 18,735 | 18,455 | 18,550 | +95 | +0.5% | 1,246 |
| 2022/03/30 | 18,795 | 18,805 | 18,350 | 18,455 | +270 | +1.5% | 1,931 |
| 2022/03/29 | 18,300 | 18,450 | 18,130 | 18,185 | +655 | +3.7% | 3,345 |
| 2022/03/28 | 17,750 | 17,890 | 17,460 | 17,530 | -150 | -0.8% | 2,231 |
| 2022/03/25 | 18,040 | 18,045 | 17,680 | 17,680 | -190 | -1.1% | 1,474 |
| 2022/03/24 | 17,485 | 17,870 | 17,480 | 17,870 | -15 | -0.1% | 1,857 |
| 2022/03/23 | 17,960 | 18,140 | 17,880 | 17,885 | +580 | +3.4% | 6,530 |
| 2022/03/22 | 17,550 | 17,550 | 17,275 | 17,305 | -220 | -1.3% | 1,295 |
| 2022/03/18 | 17,800 | 17,870 | 17,390 | 17,525 | -25 | -0.1% | 2,738 |
| 2022/03/17 | 17,480 | 17,590 | 17,370 | 17,550 | +930 | +5.6% | 4,071 |
| 2022/03/16 | 16,700 | 16,845 | 16,580 | 16,620 | +215 | +1.3% | 1,557 |
| 2022/03/15 | 16,200 | 16,600 | 16,155 | 16,405 | +325 | +2% | 2,192 |
| 2022/03/14 | 15,800 | 16,090 | 15,625 | 16,080 | +265 | +1.7% | 1,442 |
| 2022/03/11 | 15,755 | 16,050 | 15,565 | 15,815 | -190 | -1.2% | 1,486 |
| 2022/03/10 | 15,885 | 16,175 | 15,560 | 16,005 | +1,340 | +9.1% | 4,653 |
| 2022/03/09 | 14,025 | 14,850 | 14,025 | 14,665 | +685 | +4.9% | 2,367 |
| 2022/03/08 | 13,400 | 14,360 | 13,365 | 13,980 | -180 | -1.3% | 5,037 |
| 2022/03/07 | 15,000 | 15,000 | 13,950 | 14,160 | -1,015 | -6.7% | 4,653 |
801～
850
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
