29,710
-260 (-0.87%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 28,910 | 29,000 | 28,855 | 29,000 | +370 | +1.3% | 4,964 |
| 2024/02/22 | 29,185 | 29,185 | 28,530 | 28,630 | -465 | -1.6% | 9,504 |
| 2024/02/21 | 28,900 | 29,100 | 28,885 | 29,095 | +295 | +1% | 5,104 |
| 2024/02/20 | 28,505 | 28,800 | 28,430 | 28,800 | +405 | +1.4% | 3,648 |
| 2024/02/19 | 28,165 | 28,395 | 28,105 | 28,395 | +345 | +1.2% | 3,070 |
| 2024/02/16 | 28,035 | 28,180 | 27,925 | 28,050 | +125 | +0.4% | 6,990 |
| 2024/02/15 | 27,840 | 28,045 | 27,815 | 27,925 | +350 | +1.3% | 6,522 |
| 2024/02/14 | 27,795 | 27,810 | 27,550 | 27,575 | -235 | -0.8% | 2,905 |
| 2024/02/13 | 27,785 | 27,890 | 27,650 | 27,810 | +25 | +0.1% | 3,532 |
| 2024/02/09 | 27,935 | 27,935 | 27,660 | 27,785 | -75 | -0.3% | 6,353 |
| 2024/02/08 | 28,095 | 28,100 | 27,815 | 27,860 | -170 | -0.6% | 3,332 |
| 2024/02/07 | 28,015 | 28,095 | 28,000 | 28,030 | +40 | +0.1% | 2,083 |
| 2024/02/06 | 27,895 | 27,990 | 27,775 | 27,990 | -5 | ±0% | 4,032 |
| 2024/02/05 | 27,995 | 28,080 | 27,880 | 27,995 | +245 | +0.9% | 3,579 |
| 2024/02/02 | 27,400 | 27,750 | 27,395 | 27,750 | +365 | +1.3% | 3,297 |
| 2024/02/01 | 27,350 | 27,550 | 27,200 | 27,385 | -115 | -0.4% | 1,736 |
| 2024/01/31 | 27,195 | 27,550 | 27,015 | 27,500 | +100 | +0.4% | 3,444 |
| 2024/01/30 | 27,450 | 27,610 | 27,400 | 27,400 | +170 | +0.6% | 4,529 |
| 2024/01/29 | 26,665 | 27,440 | 26,640 | 27,230 | +470 | +1.8% | 4,519 |
| 2024/01/26 | 26,760 | 26,915 | 26,510 | 26,760 | ±0 | ±0% | 1,398 |
| 2024/01/25 | 27,000 | 27,000 | 26,615 | 26,760 | +60 | +0.2% | 2,534 |
| 2024/01/24 | 26,970 | 26,980 | 26,285 | 26,700 | -510 | -1.9% | 20,269 |
| 2024/01/23 | 27,590 | 27,590 | 27,210 | 27,210 | -215 | -0.8% | 4,025 |
| 2024/01/22 | 27,855 | 27,915 | 27,320 | 27,425 | +70 | +0.3% | 9,811 |
| 2024/01/19 | 27,270 | 27,420 | 27,055 | 27,355 | +390 | +1.4% | 5,977 |
| 2024/01/18 | 27,235 | 27,265 | 26,700 | 26,965 | -550 | -2% | 13,471 |
| 2024/01/17 | 28,230 | 28,375 | 27,455 | 27,515 | -705 | -2.5% | 13,786 |
| 2024/01/16 | 28,585 | 28,680 | 28,100 | 28,220 | +135 | +0.5% | 10,234 |
| 2024/01/15 | 27,700 | 28,085 | 27,555 | 28,085 | +980 | +3.6% | 5,379 |
| 2024/01/12 | 26,980 | 27,480 | 26,930 | 27,105 | +205 | +0.8% | 3,681 |
| 2024/01/11 | 26,795 | 26,980 | 26,785 | 26,900 | +275 | +1% | 3,256 |
| 2024/01/10 | 26,680 | 26,685 | 26,400 | 26,625 | -135 | -0.5% | 6,420 |
| 2024/01/09 | 26,715 | 26,790 | 26,330 | 26,760 | +175 | +0.7% | 4,572 |
| 2024/01/05 | 26,500 | 26,640 | 26,400 | 26,585 | +305 | +1.2% | 3,087 |
| 2024/01/04 | 26,180 | 26,295 | 25,940 | 26,280 | +95 | +0.4% | 3,411 |
| 2023/12/29 | 26,285 | 26,320 | 26,180 | 26,185 | ±0 | ±0% | 2,652 |
| 2023/12/28 | 26,120 | 26,200 | 26,050 | 26,185 | +185 | +0.7% | 3,746 |
| 2023/12/27 | 25,875 | 26,000 | 25,735 | 26,000 | +325 | +1.3% | 3,433 |
| 2023/12/26 | 26,120 | 26,120 | 25,675 | 25,675 | -225 | -0.9% | 4,126 |
| 2023/12/25 | 26,165 | 26,200 | 25,895 | 25,900 | -10 | ±0% | 3,175 |
| 2023/12/22 | 25,700 | 25,985 | 25,605 | 25,910 | +350 | +1.4% | 3,387 |
| 2023/12/21 | 25,435 | 25,695 | 25,100 | 25,560 | -875 | -3.3% | 8,053 |
| 2023/12/20 | 26,290 | 26,485 | 26,240 | 26,435 | +445 | +1.7% | 3,961 |
| 2023/12/19 | 25,790 | 26,040 | 25,790 | 25,990 | +170 | +0.7% | 3,226 |
| 2023/12/18 | 26,000 | 26,085 | 25,810 | 25,820 | +80 | +0.3% | 5,209 |
| 2023/12/15 | 25,585 | 25,750 | 25,430 | 25,740 | +470 | +1.9% | 3,162 |
| 2023/12/14 | 25,180 | 25,435 | 25,025 | 25,270 | -35 | -0.1% | 8,798 |
| 2023/12/13 | 25,545 | 25,630 | 25,275 | 25,305 | -300 | -1.2% | 2,568 |
| 2023/12/12 | 25,670 | 25,880 | 25,505 | 25,605 | +15 | +0.1% | 3,041 |
| 2023/12/11 | 25,135 | 25,600 | 25,135 | 25,590 | +500 | +2% | 2,664 |
51～
100
件表示中 / 1500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
