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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 28,680 | 28,690 | 28,230 | 28,320 | -200 | -0.7% | 4,981 |
| 2024/03/18 | 28,040 | 28,600 | 28,035 | 28,520 | +325 | +1.2% | 3,683 |
| 2024/03/15 | 28,490 | 28,550 | 28,170 | 28,195 | -365 | -1.3% | 2,962 |
| 2024/03/14 | 28,625 | 28,645 | 28,020 | 28,560 | -250 | -0.9% | 8,586 |
| 2024/03/13 | 29,375 | 29,380 | 28,605 | 28,810 | -430 | -1.5% | 4,782 |
| 2024/03/12 | 28,905 | 29,395 | 28,900 | 29,240 | +60 | +0.2% | 3,722 |
| 2024/03/11 | 29,735 | 29,745 | 29,010 | 29,180 | -600 | -2% | 4,872 |
| 2024/03/08 | 29,600 | 29,840 | 29,555 | 29,780 | +110 | +0.4% | 5,183 |
| 2024/03/07 | 29,790 | 29,795 | 29,535 | 29,670 | +310 | +1.1% | 3,696 |
| 2024/03/06 | 29,320 | 29,670 | 29,255 | 29,360 | -165 | -0.6% | 5,003 |
| 2024/03/05 | 29,695 | 29,790 | 29,455 | 29,525 | -120 | -0.4% | 6,966 |
| 2024/03/04 | 29,685 | 29,690 | 29,400 | 29,645 | +355 | +1.2% | 6,157 |
| 2024/03/01 | 28,990 | 29,290 | 28,815 | 29,290 | +590 | +2.1% | 4,087 |
| 2024/02/29 | 28,905 | 28,930 | 28,475 | 28,700 | -400 | -1.4% | 9,435 |
| 2024/02/28 | 29,380 | 29,580 | 29,005 | 29,100 | -110 | -0.4% | 7,791 |
| 2024/02/27 | 29,150 | 29,210 | 29,025 | 29,210 | +210 | +0.7% | 2,761 |
| 2024/02/26 | 28,910 | 29,000 | 28,855 | 29,000 | +370 | +1.3% | 4,964 |
| 2024/02/22 | 29,185 | 29,185 | 28,530 | 28,630 | -465 | -1.6% | 9,504 |
| 2024/02/21 | 28,900 | 29,100 | 28,885 | 29,095 | +295 | +1% | 5,104 |
| 2024/02/20 | 28,505 | 28,800 | 28,430 | 28,800 | +405 | +1.4% | 3,648 |
| 2024/02/19 | 28,165 | 28,395 | 28,105 | 28,395 | +345 | +1.2% | 3,070 |
| 2024/02/16 | 28,035 | 28,180 | 27,925 | 28,050 | +125 | +0.4% | 6,990 |
| 2024/02/15 | 27,840 | 28,045 | 27,815 | 27,925 | +350 | +1.3% | 6,522 |
| 2024/02/14 | 27,795 | 27,810 | 27,550 | 27,575 | -235 | -0.8% | 2,905 |
| 2024/02/13 | 27,785 | 27,890 | 27,650 | 27,810 | +25 | +0.1% | 3,532 |
| 2024/02/09 | 27,935 | 27,935 | 27,660 | 27,785 | -75 | -0.3% | 6,353 |
| 2024/02/08 | 28,095 | 28,100 | 27,815 | 27,860 | -170 | -0.6% | 3,332 |
| 2024/02/07 | 28,015 | 28,095 | 28,000 | 28,030 | +40 | +0.1% | 2,083 |
| 2024/02/06 | 27,895 | 27,990 | 27,775 | 27,990 | -5 | ±0% | 4,032 |
| 2024/02/05 | 27,995 | 28,080 | 27,880 | 27,995 | +245 | +0.9% | 3,579 |
| 2024/02/02 | 27,400 | 27,750 | 27,395 | 27,750 | +365 | +1.3% | 3,297 |
| 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 |
351～
400
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
