33,270
+2250 (+7.25%)
株価：2024/11/25 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
201～
250
件表示中 / 1635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
