29,400
+150 (+0.51%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 29,105 | 29,500 | 29,105 | 29,400 | +150 | +0.5% | 941 |
| 2025/07/31 | 29,255 | 29,255 | 28,860 | 29,250 | -100 | -0.3% | 1,858 |
| 2025/07/30 | 29,455 | 29,495 | 29,180 | 29,350 | +20 | +0.1% | 835 |
| 2025/07/29 | 29,350 | 29,350 | 29,050 | 29,330 | -170 | -0.6% | 1,829 |
| 2025/07/28 | 29,595 | 29,795 | 29,480 | 29,500 | -55 | -0.2% | 2,059 |
| 2025/07/25 | 29,940 | 29,950 | 29,300 | 29,555 | -435 | -1.5% | 2,856 |
| 2025/07/24 | 30,200 | 30,610 | 29,950 | 29,990 | -260 | -0.9% | 1,897 |
| 2025/07/23 | 30,110 | 30,350 | 30,090 | 30,250 | +130 | +0.4% | 1,626 |
| 2025/07/22 | 30,070 | 30,400 | 30,070 | 30,120 | +100 | +0.3% | 1,368 |
| 2025/07/18 | 30,490 | 30,700 | 29,955 | 30,020 | -650 | -2.1% | 1,916 |
| 2025/07/17 | 30,650 | 30,790 | 30,570 | 30,670 | -30 | -0.1% | 750 |
| 2025/07/16 | 30,760 | 30,760 | 30,610 | 30,700 | +50 | +0.2% | 686 |
| 2025/07/15 | 30,250 | 30,670 | 30,230 | 30,650 | +440 | +1.5% | 1,235 |
| 2025/07/14 | 30,320 | 30,400 | 30,100 | 30,210 | -120 | -0.4% | 1,680 |
| 2025/07/11 | 30,650 | 30,880 | 30,300 | 30,330 | -470 | -1.5% | 1,717 |
| 2025/07/10 | 31,250 | 31,250 | 30,720 | 30,800 | -490 | -1.6% | 1,660 |
| 2025/07/09 | 31,100 | 31,320 | 31,070 | 31,290 | +400 | +1.3% | 2,156 |
| 2025/07/08 | 30,680 | 30,980 | 30,680 | 30,890 | +90 | +0.3% | 1,192 |
| 2025/07/07 | 30,510 | 30,900 | 30,370 | 30,800 | +450 | +1.5% | 5,140 |
| 2025/07/04 | 30,900 | 30,950 | 30,350 | 30,350 | -310 | -1% | 1,999 |
| 2025/07/03 | 30,450 | 30,800 | 30,250 | 30,660 | +130 | +0.4% | 1,924 |
| 2025/07/02 | 30,720 | 30,840 | 30,520 | 30,530 | -150 | -0.5% | 1,894 |
| 2025/07/01 | 30,800 | 30,890 | 30,550 | 30,680 | -200 | -0.6% | 1,219 |
| 2025/06/30 | 31,100 | 31,250 | 30,880 | 30,880 | -180 | -0.6% | 4,524 |
| 2025/06/27 | 30,750 | 31,100 | 30,750 | 31,060 | +600 | +2% | 7,842 |
| 2025/06/26 | 30,390 | 30,690 | 30,270 | 30,460 | +110 | +0.4% | 2,917 |
| 2025/06/25 | 30,350 | 30,440 | 30,010 | 30,350 | -50 | -0.2% | 1,678 |
| 2025/06/24 | 29,710 | 30,400 | 29,710 | 30,400 | +860 | +2.9% | 5,671 |
| 2025/06/23 | 29,480 | 29,680 | 29,060 | 29,540 | -30 | -0.1% | 6,470 |
| 2025/06/20 | 29,000 | 29,645 | 28,930 | 29,570 | +620 | +2.1% | 2,219 |
| 2025/06/19 | 28,920 | 29,100 | 28,825 | 28,950 | -200 | -0.7% | 1,413 |
| 2025/06/18 | 29,165 | 29,535 | 29,100 | 29,150 | -150 | -0.5% | 1,466 |
| 2025/06/17 | 29,350 | 29,650 | 29,210 | 29,300 | -50 | -0.2% | 1,689 |
| 2025/06/16 | 28,730 | 29,350 | 28,705 | 29,350 | +455 | +1.6% | 2,462 |
| 2025/06/13 | 29,675 | 29,675 | 28,600 | 28,895 | -905 | -3% | 3,939 |
| 2025/06/12 | 30,350 | 30,350 | 29,800 | 29,800 | -650 | -2.1% | 1,150 |
| 2025/06/11 | 30,130 | 30,450 | 29,960 | 30,450 | +380 | +1.3% | 2,618 |
| 2025/06/10 | 30,150 | 30,290 | 29,960 | 30,070 | +70 | +0.2% | 1,980 |
| 2025/06/09 | 29,825 | 30,200 | 29,800 | 30,000 | +315 | +1.1% | 3,235 |
| 2025/06/06 | 28,950 | 29,685 | 28,865 | 29,685 | +825 | +2.9% | 1,818 |
| 2025/06/05 | 28,600 | 28,940 | 28,600 | 28,860 | +110 | +0.4% | 1,366 |
| 2025/06/04 | 28,650 | 28,840 | 28,650 | 28,750 | -195 | -0.7% | 1,203 |
| 2025/06/03 | 28,845 | 29,145 | 28,750 | 28,945 | +45 | +0.2% | 1,886 |
| 2025/06/02 | 29,340 | 29,340 | 28,655 | 28,900 | -540 | -1.8% | 1,806 |
| 2025/05/30 | 29,350 | 29,600 | 29,235 | 29,440 | -75 | -0.3% | 1,003 |
| 2025/05/29 | 29,610 | 29,900 | 29,510 | 29,515 | +70 | +0.2% | 2,496 |
| 2025/05/28 | 29,990 | 30,100 | 29,235 | 29,445 | -490 | -1.6% | 2,089 |
| 2025/05/27 | 29,995 | 29,995 | 29,340 | 29,935 | +105 | +0.4% | 2,220 |
| 2025/05/26 | 29,305 | 30,150 | 29,305 | 29,830 | +525 | +1.8% | 2,038 |
| 2025/05/23 | 28,930 | 29,550 | 28,930 | 29,305 | +315 | +1.1% | 1,725 |
1～
50
件表示中 / 1802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
