29,300
-50 (-0.17%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 29,575 | 29,600 | 28,800 | 28,990 | -500 | -1.7% | 2,380 |
| 2025/05/21 | 30,200 | 30,200 | 29,230 | 29,490 | -930 | -3.1% | 4,749 |
| 2025/05/20 | 30,350 | 30,630 | 29,850 | 30,420 | +70 | +0.2% | 2,253 |
| 2025/05/19 | 30,500 | 30,500 | 30,100 | 30,350 | +140 | +0.5% | 1,472 |
| 2025/05/16 | 30,330 | 30,550 | 30,160 | 30,210 | +510 | +1.7% | 2,384 |
| 2025/05/15 | 29,860 | 29,965 | 29,300 | 29,700 | -250 | -0.8% | 1,685 |
| 2025/05/14 | 30,270 | 30,300 | 29,855 | 29,950 | -460 | -1.5% | 2,084 |
| 2025/05/13 | 30,900 | 30,900 | 30,080 | 30,410 | +580 | +1.9% | 5,226 |
| 2025/05/12 | 29,150 | 29,920 | 28,800 | 29,830 | +1,990 | +7.1% | 6,557 |
| 2025/05/09 | 28,320 | 28,320 | 27,765 | 27,840 | -925 | -3.2% | 5,076 |
| 2025/05/08 | 28,450 | 28,800 | 28,200 | 28,765 | +265 | +0.9% | 2,501 |
| 2025/05/07 | 29,230 | 29,230 | 28,200 | 28,500 | -1,145 | -3.9% | 5,387 |
| 2025/05/02 | 28,740 | 29,995 | 28,705 | 29,645 | +845 | +2.9% | 5,128 |
| 2025/05/01 | 28,450 | 28,800 | 28,225 | 28,800 | +435 | +1.5% | 3,813 |
| 2025/04/30 | 28,600 | 28,600 | 28,350 | 28,365 | -135 | -0.5% | 1,782 |
| 2025/04/28 | 28,100 | 28,500 | 28,045 | 28,500 | +870 | +3.1% | 2,155 |
| 2025/04/25 | 28,650 | 28,750 | 27,630 | 27,630 | -830 | -2.9% | 4,478 |
| 2025/04/24 | 28,910 | 28,915 | 28,450 | 28,460 | -85 | -0.3% | 2,839 |
| 2025/04/23 | 28,380 | 28,730 | 28,020 | 28,545 | +855 | +3.1% | 5,102 |
| 2025/04/22 | 28,045 | 28,055 | 27,605 | 27,690 | -255 | -0.9% | 2,735 |
| 2025/04/21 | 27,920 | 27,960 | 26,645 | 27,945 | +145 | +0.5% | 3,627 |
| 2025/04/18 | 28,000 | 28,025 | 27,495 | 27,800 | +800 | +3% | 3,427 |
| 2025/04/17 | 26,220 | 27,000 | 25,760 | 27,000 | +650 | +2.5% | 2,602 |
| 2025/04/16 | 26,590 | 26,590 | 25,850 | 26,350 | -130 | -0.5% | 1,195 |
| 2025/04/15 | 26,525 | 26,525 | 26,300 | 26,480 | +355 | +1.4% | 1,082 |
| 2025/04/14 | 25,880 | 26,800 | 25,880 | 26,125 | +380 | +1.5% | 3,423 |
| 2025/04/11 | 24,670 | 25,780 | 24,670 | 25,745 | -425 | -1.6% | 2,464 |
| 2025/04/10 | 26,720 | 26,985 | 25,200 | 26,170 | +1,950 | +8.1% | 42,540 |
| 2025/04/09 | 24,965 | 24,965 | 24,105 | 24,220 | -1,190 | -4.7% | 1,845 |
| 2025/04/08 | 24,775 | 25,680 | 24,775 | 25,410 | +1,790 | +7.6% | 5,849 |
| 2025/04/07 | 22,120 | 24,385 | 22,045 | 23,620 | -2,345 | -9% | 9,359 |
| 2025/04/04 | 26,015 | 26,500 | 25,750 | 25,965 | -885 | -3.3% | 7,996 |
1～
50
件表示中 / 1770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
