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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 25,450 | 25,450 | 24,730 | 25,090 | -360 | -1.4% | 3,235 |
2023/12/07 | 25,685 | 25,800 | 25,380 | 25,450 | -20 | -0.1% | 6,711 |
2023/12/06 | 25,285 | 25,535 | 25,280 | 25,470 | +70 | +0.3% | 7,008 |
2023/12/05 | 24,890 | 25,465 | 24,805 | 25,400 | +565 | +2.3% | 10,076 |
2023/12/04 | 28,705 | 28,705 | 23,895 | 24,835 | +1,130 | +4.8% | 29,725 |
2023/12/01 | 23,400 | 23,775 | 23,390 | 23,705 | +415 | +1.8% | 4,607 |
2023/11/30 | 23,170 | 23,390 | 23,150 | 23,290 | +225 | +1% | 1,823 |
2023/11/29 | 22,945 | 23,125 | 22,945 | 23,065 | +155 | +0.7% | 1,144 |
2023/11/28 | 23,060 | 23,060 | 22,910 | 22,910 | -160 | -0.7% | 371 |
2023/11/27 | 23,090 | 23,195 | 23,015 | 23,070 | -10 | ±0% | 906 |
2023/11/24 | 23,070 | 23,195 | 23,010 | 23,080 | +140 | +0.6% | 730 |
2023/11/22 | 22,900 | 23,030 | 22,885 | 22,940 | +10 | ±0% | 1,317 |
2023/11/21 | 22,925 | 23,185 | 22,900 | 22,930 | +30 | +0.1% | 1,084 |
2023/11/20 | 23,200 | 23,430 | 22,880 | 22,900 | -500 | -2.1% | 1,928 |
2023/11/17 | 23,485 | 23,485 | 23,135 | 23,400 | +35 | +0.1% | 1,169 |
2023/11/16 | 23,015 | 23,425 | 23,005 | 23,365 | +115 | +0.5% | 2,327 |
2023/11/15 | 23,120 | 23,320 | 23,100 | 23,250 | +350 | +1.5% | 2,932 |
2023/11/14 | 22,825 | 22,915 | 22,740 | 22,900 | +85 | +0.4% | 746 |
2023/11/13 | 22,850 | 22,980 | 22,725 | 22,815 | +220 | +1% | 1,895 |
2023/11/10 | 22,655 | 22,800 | 22,455 | 22,595 | -60 | -0.3% | 1,469 |
2023/11/09 | 22,750 | 22,800 | 22,600 | 22,655 | -95 | -0.4% | 2,821 |
2023/11/08 | 22,750 | 22,830 | 22,705 | 22,750 | +50 | +0.2% | 798 |
2023/11/07 | 22,620 | 22,700 | 22,515 | 22,700 | +245 | +1.1% | 1,975 |
2023/11/06 | 22,490 | 22,610 | 22,450 | 22,455 | +370 | +1.7% | 3,146 |
2023/11/02 | 22,155 | 22,350 | 21,610 | 22,085 | +20 | +0.1% | 2,850 |
2023/11/01 | 22,300 | 22,340 | 21,810 | 22,065 | +75 | +0.3% | 2,175 |
2023/10/31 | 22,160 | 22,160 | 21,900 | 21,990 | +105 | +0.5% | 1,411 |
2023/10/30 | 21,890 | 21,945 | 21,540 | 21,885 | -5 | ±0% | 1,749 |
2023/10/27 | 21,525 | 21,895 | 21,525 | 21,890 | +340 | +1.6% | 1,606 |
2023/10/26 | 22,200 | 22,235 | 21,510 | 21,550 | -770 | -3.4% | 4,093 |
2023/10/25 | 22,655 | 22,675 | 22,310 | 22,320 | -210 | -0.9% | 2,132 |
2023/10/24 | 22,800 | 22,940 | 22,325 | 22,530 | -270 | -1.2% | 1,732 |
2023/10/23 | 22,900 | 23,020 | 22,795 | 22,800 | -140 | -0.6% | 1,018 |
2023/10/20 | 23,030 | 23,100 | 22,920 | 22,940 | -85 | -0.4% | 1,641 |
2023/10/19 | 23,315 | 23,385 | 22,945 | 23,025 | -445 | -1.9% | 1,888 |
2023/10/18 | 23,610 | 23,610 | 23,300 | 23,470 | ±0 | ±0% | 1,307 |
2023/10/17 | 23,590 | 23,590 | 23,470 | 23,470 | +165 | +0.7% | 1,140 |
2023/10/16 | 23,305 | 23,600 | 23,305 | 23,305 | -140 | -0.6% | 2,398 |
2023/10/13 | 23,600 | 23,675 | 23,300 | 23,445 | -240 | -1% | 2,562 |
2023/10/12 | 23,860 | 23,865 | 23,600 | 23,685 | +65 | +0.3% | 2,600 |
2023/10/11 | 23,290 | 23,620 | 23,280 | 23,620 | +475 | +2.1% | 1,860 |
2023/10/10 | 23,165 | 23,170 | 22,930 | 23,145 | +115 | +0.5% | 1,730 |
2023/10/06 | 22,965 | 23,195 | 22,860 | 23,030 | +180 | +0.8% | 1,314 |
2023/10/05 | 22,270 | 22,980 | 22,270 | 22,850 | +555 | +2.5% | 2,379 |
2023/10/04 | 22,875 | 22,875 | 22,295 | 22,295 | -865 | -3.7% | 4,144 |
2023/10/03 | 23,500 | 23,500 | 23,005 | 23,160 | -395 | -1.7% | 2,921 |
2023/10/02 | 23,575 | 23,660 | 23,180 | 23,555 | +405 | +1.7% | 1,608 |
2023/09/29 | 23,290 | 23,605 | 23,050 | 23,150 | -220 | -0.9% | 2,753 |
2023/09/28 | 23,670 | 23,725 | 23,370 | 23,370 | +185 | +0.8% | 1,703 |
2023/09/27 | 23,290 | 23,470 | 23,110 | 23,185 | -240 | -1% | 1,380 |
101~
150
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