29,270
-580 (-1.94%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 32,380 | 33,860 | 32,380 | 33,840 | +1,490 | +4.6% | 2,324 |
| 2024/10/25 | 33,000 | 33,000 | 32,340 | 32,350 | -720 | -2.2% | 2,460 |
| 2024/10/24 | 33,160 | 33,210 | 33,010 | 33,070 | -220 | -0.7% | 3,856 |
| 2024/10/23 | 33,490 | 33,550 | 33,150 | 33,290 | -450 | -1.3% | 3,324 |
| 2024/10/22 | 34,000 | 34,190 | 33,560 | 33,740 | -160 | -0.5% | 2,430 |
| 2024/10/21 | 33,900 | 34,250 | 33,700 | 33,900 | ±0 | ±0% | 1,394 |
| 2024/10/18 | 34,020 | 34,090 | 33,510 | 33,900 | -220 | -0.6% | 4,291 |
| 2024/10/17 | 34,490 | 34,560 | 34,000 | 34,120 | -440 | -1.3% | 2,407 |
| 2024/10/16 | 34,810 | 34,840 | 34,440 | 34,560 | -310 | -0.9% | 1,657 |
| 2024/10/15 | 34,590 | 35,200 | 34,590 | 34,870 | +510 | +1.5% | 1,730 |
| 2024/10/11 | 34,770 | 34,800 | 34,360 | 34,360 | -530 | -1.5% | 1,924 |
| 2024/10/10 | 35,150 | 35,160 | 34,810 | 34,890 | -310 | -0.9% | 1,757 |
| 2024/10/09 | 34,900 | 35,270 | 34,490 | 35,200 | +700 | +2% | 2,489 |
| 2024/10/08 | 34,140 | 34,590 | 33,510 | 34,500 | -180 | -0.5% | 3,459 |
| 2024/10/07 | 35,260 | 35,260 | 34,100 | 34,680 | -350 | -1% | 2,845 |
| 2024/10/04 | 34,640 | 35,050 | 34,600 | 35,030 | -220 | -0.6% | 2,542 |
| 2024/10/03 | 35,900 | 35,990 | 35,200 | 35,250 | +50 | +0.1% | 1,933 |
| 2024/10/02 | 35,260 | 35,510 | 34,810 | 35,200 | -760 | -2.1% | 3,063 |
| 2024/10/01 | 35,610 | 36,270 | 35,610 | 35,960 | +530 | +1.5% | 1,685 |
| 2024/09/30 | 35,620 | 36,180 | 35,040 | 35,430 | -1,230 | -3.4% | 4,483 |
| 2024/09/27 | 36,390 | 36,660 | 36,130 | 36,660 | +570 | +1.6% | 15,438 |
| 2024/09/26 | 36,090 | 36,090 | 35,730 | 36,090 | +570 | +1.6% | 2,530 |
| 2024/09/25 | 35,680 | 35,680 | 35,300 | 35,520 | -80 | -0.2% | 1,800 |
| 2024/09/24 | 35,060 | 35,700 | 35,060 | 35,600 | +1,200 | +3.5% | 4,459 |
| 2024/09/20 | 34,540 | 34,540 | 33,840 | 34,400 | +130 | +0.4% | 2,767 |
| 2024/09/19 | 33,600 | 34,400 | 33,590 | 34,270 | +680 | +2% | 2,138 |
| 2024/09/18 | 33,400 | 33,600 | 33,310 | 33,590 | +410 | +1.2% | 1,314 |
| 2024/09/17 | 33,140 | 33,510 | 33,000 | 33,180 | -320 | -1% | 2,632 |
| 2024/09/13 | 33,580 | 33,590 | 33,210 | 33,500 | +590 | +1.8% | 1,375 |
| 2024/09/12 | 32,510 | 32,980 | 32,510 | 32,910 | +560 | +1.7% | 1,046 |
| 2024/09/11 | 32,540 | 32,750 | 32,130 | 32,350 | -480 | -1.5% | 915 |
| 2024/09/10 | 32,750 | 32,830 | 32,660 | 32,830 | +260 | +0.8% | 519 |
| 2024/09/09 | 31,480 | 32,780 | 31,260 | 32,570 | +390 | +1.2% | 3,203 |
| 2024/09/06 | 33,050 | 33,400 | 32,180 | 32,180 | -1,240 | -3.7% | 2,754 |
| 2024/09/05 | 33,300 | 33,820 | 33,200 | 33,420 | -250 | -0.7% | 1,613 |
| 2024/09/04 | 33,490 | 33,940 | 33,250 | 33,670 | -1,000 | -2.9% | 4,627 |
| 2024/09/03 | 34,750 | 34,790 | 34,480 | 34,670 | +220 | +0.6% | 1,867 |
| 2024/09/02 | 34,190 | 34,590 | 34,040 | 34,450 | +700 | +2.1% | 3,376 |
| 2024/08/30 | 33,430 | 33,750 | 33,270 | 33,750 | +370 | +1.1% | 1,970 |
| 2024/08/29 | 32,690 | 33,460 | 32,690 | 33,380 | -10 | ±0% | 2,615 |
| 2024/08/28 | 33,120 | 33,420 | 33,110 | 33,390 | -110 | -0.3% | 815 |
| 2024/08/27 | 33,210 | 33,500 | 33,200 | 33,500 | +330 | +1% | 1,325 |
| 2024/08/26 | 33,350 | 33,350 | 33,000 | 33,170 | -330 | -1% | 2,626 |
| 2024/08/23 | 33,410 | 33,580 | 33,210 | 33,500 | -100 | -0.3% | 1,564 |
| 2024/08/22 | 33,800 | 33,800 | 33,510 | 33,600 | ±0 | ±0% | 945 |
| 2024/08/21 | 33,330 | 33,600 | 33,330 | 33,600 | -300 | -0.9% | 1,982 |
| 2024/08/20 | 33,640 | 33,900 | 33,310 | 33,900 | +710 | +2.1% | 1,910 |
| 2024/08/19 | 33,510 | 34,000 | 33,000 | 33,190 | ±0 | ±0% | 5,064 |
| 2024/08/16 | 33,000 | 33,330 | 32,810 | 33,190 | +660 | +2% | 4,845 |
| 2024/08/15 | 32,400 | 32,560 | 32,100 | 32,530 | +110 | +0.3% | 2,497 |
201～
250
件表示中 / 1816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
