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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 32,150 | 32,350 | 31,870 | 32,350 | +200 | +0.6% | 3,945 |
| 2024/06/11 | 32,160 | 32,170 | 31,870 | 32,150 | +80 | +0.2% | 2,867 |
| 2024/06/10 | 31,810 | 32,150 | 31,670 | 32,070 | +680 | +2.2% | 6,003 |
| 2024/06/07 | 31,500 | 31,500 | 31,120 | 31,390 | -80 | -0.3% | 4,087 |
| 2024/06/06 | 31,310 | 31,540 | 31,130 | 31,470 | +860 | +2.8% | 4,664 |
| 2024/06/05 | 30,600 | 31,220 | 29,280 | 30,610 | +10 | ±0% | 25,270 |
| 2024/06/04 | 32,990 | 33,140 | 29,275 | 30,600 | -2,050 | -6.3% | 39,696 |
| 2024/06/03 | 31,520 | 32,890 | 31,520 | 32,650 | +1,410 | +4.5% | 8,180 |
| 2024/05/31 | 30,800 | 31,290 | 30,710 | 31,240 | +380 | +1.2% | 3,576 |
| 2024/05/30 | 30,780 | 30,930 | 30,520 | 30,860 | -300 | -1% | 4,930 |
| 2024/05/29 | 31,710 | 31,940 | 31,160 | 31,160 | -780 | -2.4% | 3,786 |
| 2024/05/28 | 31,710 | 31,980 | 31,680 | 31,940 | +300 | +0.9% | 3,852 |
| 2024/05/27 | 31,200 | 31,680 | 31,140 | 31,640 | +710 | +2.3% | 14,459 |
| 2024/05/24 | 30,980 | 31,200 | 30,890 | 30,930 | +50 | +0.2% | 13,943 |
| 2024/05/23 | 30,550 | 30,880 | 30,500 | 30,880 | +400 | +1.3% | 3,991 |
| 2024/05/22 | 30,350 | 30,540 | 30,350 | 30,480 | +140 | +0.5% | 2,181 |
| 2024/05/21 | 30,470 | 30,590 | 30,300 | 30,340 | -190 | -0.6% | 1,234 |
| 2024/05/20 | 30,100 | 30,530 | 30,100 | 30,530 | +330 | +1.1% | 5,725 |
| 2024/05/17 | 29,905 | 30,200 | 29,905 | 30,200 | +395 | +1.3% | 3,229 |
| 2024/05/16 | 30,090 | 30,180 | 29,735 | 29,805 | -385 | -1.3% | 4,438 |
| 2024/05/15 | 30,660 | 30,660 | 30,020 | 30,190 | +150 | +0.5% | 3,189 |
| 2024/05/14 | 29,720 | 30,120 | 29,605 | 30,040 | +550 | +1.9% | 2,256 |
| 2024/05/13 | 29,790 | 29,790 | 29,115 | 29,490 | -220 | -0.7% | 4,481 |
| 2024/05/10 | 29,905 | 30,190 | 29,350 | 29,710 | -260 | -0.9% | 5,751 |
| 2024/05/09 | 30,290 | 30,380 | 29,900 | 29,970 | -270 | -0.9% | 2,946 |
| 2024/05/08 | 30,300 | 30,360 | 29,995 | 30,240 | +160 | +0.5% | 2,005 |
| 2024/05/07 | 30,640 | 30,730 | 30,030 | 30,080 | -800 | -2.6% | 5,340 |
| 2024/05/02 | 30,710 | 30,880 | 30,600 | 30,880 | -10 | ±0% | 1,511 |
| 2024/05/01 | 30,790 | 30,920 | 30,720 | 30,890 | -120 | -0.4% | 2,576 |
| 2024/04/30 | 30,620 | 31,030 | 30,500 | 31,010 | +610 | +2% | 5,403 |
| 2024/04/26 | 30,280 | 30,500 | 30,090 | 30,400 | +570 | +1.9% | 2,626 |
| 2024/04/25 | 29,990 | 29,990 | 29,720 | 29,830 | -170 | -0.6% | 2,329 |
| 2024/04/24 | 29,900 | 30,020 | 29,850 | 30,000 | +230 | +0.8% | 2,146 |
| 2024/04/23 | 29,805 | 29,840 | 29,505 | 29,770 | +465 | +1.6% | 3,567 |
| 2024/04/22 | 28,920 | 29,485 | 28,920 | 29,305 | +655 | +2.3% | 2,585 |
| 2024/04/19 | 29,200 | 29,200 | 27,900 | 28,650 | -990 | -3.3% | 8,524 |
| 2024/04/18 | 29,205 | 29,640 | 29,130 | 29,640 | +270 | +0.9% | 1,724 |
| 2024/04/17 | 29,240 | 29,485 | 29,240 | 29,370 | +95 | +0.3% | 2,119 |
| 2024/04/16 | 29,510 | 29,555 | 29,170 | 29,275 | -625 | -2.1% | 3,264 |
| 2024/04/15 | 29,995 | 30,260 | 29,615 | 29,900 | -560 | -1.8% | 5,000 |
| 2024/04/12 | 30,400 | 30,530 | 30,310 | 30,460 | +60 | +0.2% | 3,940 |
| 2024/04/11 | 30,360 | 30,700 | 30,280 | 30,400 | -150 | -0.5% | 2,372 |
| 2024/04/10 | 30,500 | 30,580 | 30,400 | 30,550 | +160 | +0.5% | 2,616 |
| 2024/04/09 | 29,915 | 30,390 | 29,910 | 30,390 | +645 | +2.2% | 4,452 |
| 2024/04/08 | 29,455 | 29,775 | 29,455 | 29,745 | +595 | +2% | 6,212 |
| 2024/04/05 | 29,220 | 29,345 | 29,055 | 29,150 | -90 | -0.3% | 4,615 |
| 2024/04/04 | 29,250 | 29,500 | 29,110 | 29,240 | +15 | +0.1% | 2,548 |
| 2024/04/03 | 29,245 | 29,250 | 29,000 | 29,225 | -20 | -0.1% | 4,093 |
| 2024/04/02 | 29,220 | 29,420 | 29,185 | 29,245 | -35 | -0.1% | 3,362 |
| 2024/04/01 | 29,080 | 29,300 | 28,980 | 29,280 | +225 | +0.8% | 3,780 |
251～
300
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
