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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,390 | 5,500 | 5,360 | 5,400 | -90 | -1.6% | 11,353 |
| 2020/05/28 | 5,280 | 5,490 | 5,230 | 5,490 | +310 | +6% | 16,652 |
| 2020/05/27 | 5,250 | 5,250 | 5,010 | 5,180 | +10 | +0.2% | 14,678 |
| 2020/05/26 | 5,180 | 5,240 | 5,100 | 5,170 | +30 | +0.6% | 6,841 |
| 2020/05/25 | 5,200 | 5,210 | 5,070 | 5,140 | +120 | +2.4% | 2,291 |
| 2020/05/22 | 5,160 | 5,190 | 4,945 | 5,020 | -180 | -3.5% | 6,661 |
| 2020/05/21 | 5,140 | 5,210 | 5,030 | 5,200 | +160 | +3.2% | 4,402 |
| 2020/05/20 | 5,040 | 5,080 | 4,915 | 5,040 | +50 | +1% | 5,313 |
| 2020/05/19 | 5,330 | 5,330 | 4,860 | 4,990 | +160 | +3.3% | 7,920 |
| 2020/05/18 | 5,140 | 5,210 | 4,760 | 4,830 | -290 | -5.7% | 15,428 |
| 2020/05/15 | 5,250 | 5,320 | 5,110 | 5,120 | -120 | -2.3% | 6,003 |
| 2020/05/14 | 5,380 | 5,380 | 5,130 | 5,240 | -140 | -2.6% | 2,192 |
| 2020/05/13 | 5,330 | 5,490 | 5,260 | 5,380 | +250 | +4.9% | 12,172 |
| 2020/05/12 | 5,370 | 5,370 | 5,030 | 5,130 | -180 | -3.4% | 9,194 |
| 2020/05/11 | 5,270 | 5,550 | 5,270 | 5,310 | -60 | -1.1% | 7,267 |
| 2020/05/08 | 5,280 | 5,380 | 5,180 | 5,370 | +160 | +3.1% | 2,038 |
| 2020/05/07 | 5,270 | 5,270 | 5,060 | 5,210 | -340 | -6.1% | 10,619 |
| 2020/05/01 | 5,880 | 5,880 | 5,450 | 5,550 | -530 | -8.7% | 7,351 |
| 2020/04/30 | 5,650 | 6,090 | 5,470 | 6,080 | +830 | +15.8% | 7,550 |
| 2020/04/28 | 5,340 | 5,350 | 5,170 | 5,250 | -30 | -0.6% | 3,300 |
| 2020/04/27 | 5,000 | 5,310 | 5,000 | 5,280 | +230 | +4.6% | 2,423 |
| 2020/04/24 | 5,220 | 5,220 | 5,050 | 5,050 | -180 | -3.4% | 1,334 |
| 2020/04/23 | 5,020 | 5,230 | 5,020 | 5,230 | +170 | +3.4% | 3,529 |
| 2020/04/22 | 4,995 | 5,060 | 4,870 | 5,060 | +20 | +0.4% | 2,146 |
| 2020/04/21 | 4,990 | 5,250 | 4,940 | 5,040 | -250 | -4.7% | 5,709 |
| 2020/04/20 | 5,300 | 5,330 | 5,250 | 5,290 | +50 | +1% | 1,989 |
| 2020/04/17 | 5,250 | 5,300 | 5,200 | 5,240 | +150 | +2.9% | 1,581 |
| 2020/04/16 | 5,020 | 5,100 | 4,900 | 5,090 | -190 | -3.6% | 5,137 |
| 2020/04/15 | 5,420 | 5,430 | 5,220 | 5,280 | -140 | -2.6% | 1,891 |
| 2020/04/14 | 5,030 | 5,550 | 5,000 | 5,420 | +410 | +8.2% | 9,909 |
| 2020/04/13 | 5,250 | 5,250 | 5,000 | 5,010 | -210 | -4% | 3,458 |
| 2020/04/10 | 5,490 | 5,490 | 5,090 | 5,220 | +130 | +2.6% | 3,180 |
| 2020/04/09 | 5,000 | 5,200 | 5,000 | 5,090 | -110 | -2.1% | 4,278 |
| 2020/04/08 | 5,050 | 5,300 | 4,710 | 5,200 | +545 | +11.7% | 7,325 |
| 2020/04/07 | 4,720 | 4,850 | 4,520 | 4,655 | +185 | +4.1% | 3,670 |
| 2020/04/06 | 4,200 | 4,480 | 4,110 | 4,470 | +270 | +6.4% | 1,629 |
| 2020/04/03 | 4,300 | 4,410 | 4,150 | 4,200 | -75 | -1.8% | 3,388 |
| 2020/04/02 | 4,175 | 4,350 | 4,175 | 4,275 | -180 | -4% | 2,716 |
| 2020/04/01 | 4,700 | 4,700 | 4,405 | 4,455 | -140 | -3% | 3,816 |
| 2020/03/31 | 4,685 | 4,735 | 4,565 | 4,595 | +5 | +0.1% | 3,697 |
| 2020/03/30 | 4,970 | 4,970 | 4,500 | 4,590 | -310 | -6.3% | 3,853 |
| 2020/03/27 | 5,450 | 5,450 | 4,790 | 4,900 | +150 | +3.2% | 11,543 |
| 2020/03/26 | 4,260 | 4,750 | 4,200 | 4,750 | +700 | +17.3% | 14,645 |
| 2020/03/25 | 4,160 | 4,160 | 3,955 | 4,050 | +50 | +1.3% | 21,111 |
| 2020/03/24 | 4,055 | 4,340 | 3,750 | 4,000 | +15 | +0.4% | 12,152 |
| 2020/03/23 | 4,400 | 4,445 | 3,985 | 3,985 | -480 | -10.8% | 3,661 |
| 2020/03/19 | 5,010 | 5,100 | 4,200 | 4,465 | -735 | -14.1% | 6,218 |
| 2020/03/18 | 6,110 | 6,110 | 5,180 | 5,200 | -500 | -8.8% | 2,466 |
| 2020/03/17 | 5,320 | 5,930 | 5,320 | 5,700 | -310 | -5.2% | 1,842 |
| 2020/03/16 | 6,540 | 6,540 | 5,710 | 6,010 | +60 | +1% | 1,061 |
1101～
1150
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
