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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 23,585 | 23,615 | 23,420 | 23,425 | +150 | +0.6% | 1,053 |
2023/09/25 | 23,880 | 23,880 | 23,150 | 23,275 | -275 | -1.2% | 2,863 |
2023/09/22 | 23,130 | 23,565 | 23,015 | 23,550 | -80 | -0.3% | 5,052 |
2023/09/21 | 23,885 | 23,985 | 23,445 | 23,630 | -360 | -1.5% | 2,703 |
2023/09/20 | 24,105 | 24,175 | 23,925 | 23,990 | -320 | -1.3% | 2,656 |
2023/09/19 | 24,690 | 24,730 | 24,265 | 24,310 | -265 | -1.1% | 4,394 |
2023/09/15 | 24,540 | 24,595 | 24,345 | 24,575 | +290 | +1.2% | 2,825 |
2023/09/14 | 24,495 | 24,500 | 24,210 | 24,285 | +75 | +0.3% | 3,446 |
2023/09/13 | 24,190 | 24,370 | 23,900 | 24,210 | +220 | +0.9% | 4,461 |
2023/09/12 | 23,690 | 23,990 | 23,550 | 23,990 | +620 | +2.7% | 4,612 |
2023/09/11 | 23,120 | 23,370 | 23,025 | 23,370 | +435 | +1.9% | 3,588 |
2023/09/08 | 22,705 | 23,010 | 22,705 | 22,935 | +250 | +1.1% | 2,245 |
2023/09/07 | 22,605 | 22,770 | 22,545 | 22,685 | -85 | -0.4% | 1,796 |
2023/09/06 | 22,805 | 22,850 | 22,740 | 22,770 | +30 | +0.1% | 1,109 |
2023/09/05 | 22,550 | 22,740 | 22,550 | 22,740 | +220 | +1% | 2,048 |
2023/09/04 | 22,545 | 22,685 | 22,450 | 22,520 | +165 | +0.7% | 1,670 |
2023/09/01 | 22,440 | 22,480 | 22,240 | 22,355 | -95 | -0.4% | 2,389 |
2023/08/31 | 22,590 | 22,600 | 22,400 | 22,450 | -235 | -1% | 2,132 |
2023/08/30 | 22,635 | 22,730 | 22,450 | 22,685 | +265 | +1.2% | 1,657 |
2023/08/29 | 22,390 | 22,560 | 22,390 | 22,420 | +55 | +0.2% | 1,086 |
2023/08/28 | 22,325 | 22,425 | 22,250 | 22,365 | +180 | +0.8% | 641 |
2023/08/25 | 22,430 | 22,485 | 22,180 | 22,185 | -470 | -2.1% | 1,829 |
2023/08/24 | 22,690 | 22,740 | 22,425 | 22,655 | +305 | +1.4% | 3,560 |
2023/08/23 | 22,410 | 22,410 | 22,230 | 22,350 | -90 | -0.4% | 950 |
2023/08/22 | 22,140 | 22,500 | 22,140 | 22,440 | +175 | +0.8% | 715 |
2023/08/21 | 21,875 | 22,290 | 21,875 | 22,265 | +345 | +1.6% | 1,050 |
2023/08/18 | 22,145 | 22,145 | 21,915 | 21,920 | -335 | -1.5% | 1,878 |
2023/08/17 | 22,225 | 22,500 | 22,125 | 22,255 | +30 | +0.1% | 3,061 |
2023/08/16 | 22,195 | 22,390 | 22,105 | 22,225 | -185 | -0.8% | 1,363 |
2023/08/15 | 22,485 | 22,485 | 22,340 | 22,410 | +120 | +0.5% | 594 |
2023/08/14 | 22,455 | 22,610 | 22,010 | 22,290 | -320 | -1.4% | 3,610 |
2023/08/10 | 22,610 | 22,650 | 22,440 | 22,610 | +230 | +1% | 596 |
2023/08/09 | 22,690 | 22,690 | 22,300 | 22,380 | -230 | -1% | 1,089 |
2023/08/08 | 22,710 | 22,740 | 22,595 | 22,610 | +230 | +1% | 2,155 |
2023/08/07 | 22,595 | 22,595 | 22,230 | 22,380 | -50 | -0.2% | 2,531 |
2023/08/04 | 22,345 | 22,460 | 22,235 | 22,430 | -55 | -0.2% | 3,989 |
2023/08/03 | 22,530 | 22,690 | 22,410 | 22,485 | -200 | -0.9% | 3,174 |
2023/08/02 | 23,135 | 23,270 | 22,555 | 22,685 | -435 | -1.9% | 2,580 |
2023/08/01 | 23,150 | 23,385 | 23,045 | 23,120 | +95 | +0.4% | 3,219 |
2023/07/31 | 22,900 | 23,030 | 22,750 | 23,025 | +655 | +2.9% | 2,823 |
2023/07/28 | 22,875 | 22,875 | 22,215 | 22,370 | -630 | -2.7% | 3,932 |
2023/07/27 | 23,145 | 23,160 | 22,900 | 23,000 | ±0 | ±0% | 3,406 |
2023/07/26 | 22,865 | 23,175 | 22,705 | 23,000 | +235 | +1% | 1,363 |
2023/07/25 | 22,700 | 22,780 | 22,590 | 22,765 | +65 | +0.3% | 1,301 |
2023/07/24 | 22,910 | 22,975 | 22,575 | 22,700 | -50 | -0.2% | 3,223 |
2023/07/21 | 23,050 | 23,095 | 22,735 | 22,750 | -105 | -0.5% | 2,765 |
2023/07/20 | 23,095 | 23,100 | 22,820 | 22,855 | -5 | ±0% | 2,852 |
2023/07/19 | 22,985 | 22,985 | 22,780 | 22,860 | +95 | +0.4% | 4,307 |
2023/07/18 | 22,225 | 22,765 | 22,075 | 22,765 | +1,330 | +6.2% | 6,798 |
2023/07/14 | 22,270 | 22,270 | 21,385 | 21,435 | -840 | -3.8% | 3,234 |
151~
200
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