29,570
+620 (+2.14%)
株価：2025/06/20 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 |
|---|---|---|---|---|---|---|---|
| 2020/07/27 | 7,460 | 7,540 | 7,360 | 7,360 | -210 | -2.8% | 8,077 |
| 2020/07/22 | 7,540 | 7,650 | 7,490 | 7,570 | +60 | +0.8% | 5,549 |
| 2020/07/21 | 7,310 | 7,620 | 7,310 | 7,510 | +270 | +3.7% | 5,902 |
| 2020/07/20 | 7,090 | 7,300 | 7,040 | 7,240 | +260 | +3.7% | 11,650 |
| 2020/07/17 | 6,970 | 7,010 | 6,900 | 6,980 | +10 | +0.1% | 3,827 |
| 2020/07/16 | 7,000 | 7,030 | 6,890 | 6,970 | -60 | -0.9% | 5,536 |
| 2020/07/15 | 6,960 | 7,040 | 6,940 | 7,030 | +130 | +1.9% | 2,533 |
| 2020/07/14 | 7,090 | 7,100 | 6,900 | 6,900 | -90 | -1.3% | 4,704 |
| 2020/07/13 | 6,890 | 7,100 | 6,890 | 6,990 | +90 | +1.3% | 7,350 |
| 2020/07/10 | 7,030 | 7,040 | 6,850 | 6,900 | -140 | -2% | 5,039 |
| 2020/07/09 | 7,050 | 7,050 | 6,970 | 7,040 | +40 | +0.6% | 1,186 |
| 2020/07/08 | 6,940 | 7,080 | 6,930 | 7,000 | +20 | +0.3% | 3,836 |
| 2020/07/07 | 7,050 | 7,080 | 6,960 | 6,980 | -10 | -0.1% | 5,981 |
| 2020/07/06 | 6,790 | 6,990 | 6,610 | 6,990 | +200 | +2.9% | 7,646 |
| 2020/07/03 | 6,750 | 6,850 | 6,740 | 6,790 | +190 | +2.9% | 10,704 |
| 2020/07/02 | 6,570 | 6,610 | 6,480 | 6,600 | +200 | +3.1% | 7,967 |
| 2020/07/01 | 6,280 | 6,410 | 6,270 | 6,400 | +70 | +1.1% | 6,699 |
| 2020/06/30 | 6,350 | 6,430 | 6,270 | 6,330 | +100 | +1.6% | 7,824 |
| 2020/06/29 | 6,120 | 6,350 | 6,010 | 6,230 | -170 | -2.7% | 10,472 |
| 2020/06/26 | 6,450 | 6,450 | 6,200 | 6,400 | +50 | +0.8% | 8,695 |
| 2020/06/25 | 6,260 | 6,380 | 6,120 | 6,350 | -130 | -2% | 6,936 |
| 2020/06/24 | 6,410 | 6,590 | 6,410 | 6,480 | +140 | +2.2% | 10,273 |
| 2020/06/23 | 6,350 | 6,400 | 6,260 | 6,340 | +80 | +1.3% | 6,550 |
| 2020/06/22 | 6,050 | 6,340 | 5,980 | 6,260 | +160 | +2.6% | 13,568 |
| 2020/06/19 | 6,100 | 6,100 | 5,970 | 6,100 | +200 | +3.4% | 6,558 |
| 2020/06/18 | 5,900 | 5,940 | 5,810 | 5,900 | -40 | -0.7% | 2,865 |
| 2020/06/17 | 5,800 | 6,040 | 5,800 | 5,940 | -160 | -2.6% | 9,239 |
| 2020/06/16 | 6,020 | 6,190 | 5,860 | 6,100 | +500 | +8.9% | 9,858 |
| 2020/06/15 | 5,750 | 5,930 | 5,600 | 5,600 | -250 | -4.3% | 10,465 |
| 2020/06/12 | 5,150 | 5,850 | 5,140 | 5,850 | -200 | -3.3% | 37,454 |
| 2020/06/11 | 6,270 | 6,350 | 5,980 | 6,050 | -310 | -4.9% | 16,491 |
| 2020/06/10 | 6,270 | 6,410 | 6,210 | 6,360 | -150 | -2.3% | 12,882 |
| 2020/06/09 | 6,720 | 6,720 | 6,400 | 6,510 | -200 | -3% | 17,349 |
| 2020/06/08 | 7,060 | 7,090 | 6,610 | 6,710 | +250 | +3.9% | 26,694 |
| 2020/06/05 | 6,310 | 6,490 | 6,310 | 6,460 | +110 | +1.7% | 16,348 |
| 2020/06/04 | 6,730 | 6,780 | 6,300 | 6,350 | -100 | -1.6% | 35,873 |
| 2020/06/03 | 6,310 | 6,450 | 6,220 | 6,450 | +440 | +7.3% | 16,946 |
| 2020/06/02 | 6,150 | 6,230 | 5,980 | 6,010 | +60 | +1% | 28,560 |
| 2020/06/01 | 5,610 | 6,000 | 5,580 | 5,950 | +550 | +10.2% | 17,700 |
| 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 |
1201～
1250
件表示中 / 1773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
