28,765
+265 (+0.93%)
株価：2025/05/08 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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 17,600 | 17,830 | 17,500 | 17,680 | +430 | +2.5% | 2,961 |
| 2023/02/03 | 17,400 | 17,500 | 17,150 | 17,250 | -200 | -1.1% | 2,090 |
| 2023/02/02 | 17,605 | 17,620 | 17,055 | 17,450 | -350 | -2% | 6,422 |
| 2023/02/01 | 17,825 | 17,830 | 17,705 | 17,800 | +105 | +0.6% | 874 |
| 2023/01/31 | 17,650 | 17,830 | 17,650 | 17,695 | +95 | +0.5% | 803 |
| 2023/01/30 | 17,870 | 17,970 | 17,400 | 17,600 | -265 | -1.5% | 5,932 |
| 2023/01/27 | 18,385 | 18,585 | 17,815 | 17,865 | -440 | -2.4% | 5,779 |
| 2023/01/26 | 18,405 | 18,405 | 18,105 | 18,305 | +15 | +0.1% | 2,224 |
| 2023/01/25 | 18,885 | 18,915 | 18,255 | 18,290 | -630 | -3.3% | 4,061 |
| 2023/01/24 | 18,910 | 18,995 | 18,705 | 18,920 | +15 | +0.1% | 1,704 |
| 2023/01/23 | 18,825 | 18,905 | 18,710 | 18,905 | +160 | +0.9% | 1,535 |
| 2023/01/20 | 18,550 | 18,745 | 18,100 | 18,745 | +210 | +1.1% | 1,596 |
| 2023/01/19 | 18,800 | 18,800 | 18,390 | 18,535 | -355 | -1.9% | 2,054 |
| 2023/01/18 | 18,500 | 18,930 | 18,425 | 18,890 | +565 | +3.1% | 1,927 |
| 2023/01/17 | 18,240 | 18,330 | 18,055 | 18,325 | +155 | +0.9% | 1,629 |
| 2023/01/16 | 18,395 | 18,395 | 18,105 | 18,170 | -20 | -0.1% | 1,106 |
| 2023/01/13 | 18,425 | 18,520 | 18,005 | 18,190 | -220 | -1.2% | 2,792 |
| 2023/01/12 | 18,735 | 18,815 | 18,385 | 18,410 | -240 | -1.3% | 2,572 |
| 2023/01/11 | 18,820 | 18,820 | 18,570 | 18,650 | +45 | +0.2% | 1,036 |
| 2023/01/10 | 18,850 | 18,990 | 18,605 | 18,605 | -155 | -0.8% | 1,719 |
| 2023/01/06 | 18,730 | 18,925 | 18,650 | 18,760 | +30 | +0.2% | 451 |
| 2023/01/05 | 18,510 | 18,965 | 18,510 | 18,730 | +135 | +0.7% | 994 |
| 2023/01/04 | 18,970 | 18,970 | 18,500 | 18,595 | -375 | -2% | 2,841 |
| 2022/12/30 | 18,825 | 19,060 | 18,825 | 18,970 | +45 | +0.2% | 1,441 |
| 2022/12/29 | 19,080 | 19,080 | 18,780 | 18,925 | -155 | -0.8% | 914 |
| 2022/12/28 | 19,090 | 19,090 | 18,920 | 19,080 | +170 | +0.9% | 929 |
| 2022/12/27 | 18,995 | 19,025 | 18,765 | 18,910 | +275 | +1.5% | 1,763 |
| 2022/12/26 | 18,600 | 18,635 | 18,350 | 18,635 | +15 | +0.1% | 3,959 |
| 2022/12/23 | 18,860 | 19,105 | 18,600 | 18,620 | -360 | -1.9% | 2,815 |
| 2022/12/22 | 19,470 | 19,470 | 18,900 | 18,980 | -525 | -2.7% | 1,996 |
| 2022/12/21 | 19,300 | 19,705 | 19,300 | 19,505 | +505 | +2.7% | 2,783 |
| 2022/12/20 | 20,030 | 20,230 | 18,830 | 19,000 | -1,025 | -5.1% | 3,061 |
| 2022/12/19 | 20,115 | 20,115 | 19,600 | 20,025 | -95 | -0.5% | 1,747 |
| 2022/12/16 | 20,400 | 20,415 | 20,000 | 20,120 | -465 | -2.3% | 2,153 |
| 2022/12/15 | 20,605 | 20,640 | 20,410 | 20,585 | -15 | -0.1% | 661 |
| 2022/12/14 | 20,660 | 20,830 | 20,530 | 20,600 | +5 | ±0% | 389 |
| 2022/12/13 | 20,405 | 20,615 | 20,405 | 20,595 | +330 | +1.6% | 726 |
| 2022/12/12 | 20,455 | 20,510 | 20,105 | 20,265 | -300 | -1.5% | 1,338 |
| 2022/12/09 | 20,540 | 20,845 | 20,540 | 20,565 | -55 | -0.3% | 859 |
| 2022/12/08 | 20,620 | 20,645 | 20,500 | 20,620 | ±0 | ±0% | 349 |
| 2022/12/07 | 20,725 | 20,785 | 20,610 | 20,620 | -105 | -0.5% | 212 |
| 2022/12/06 | 20,605 | 20,800 | 20,525 | 20,725 | -165 | -0.8% | 612 |
| 2022/12/05 | 20,920 | 21,095 | 20,525 | 20,890 | -195 | -0.9% | 2,418 |
| 2022/12/02 | 21,300 | 21,300 | 20,920 | 21,085 | -215 | -1% | 1,031 |
| 2022/12/01 | 21,200 | 21,330 | 21,005 | 21,300 | +315 | +1.5% | 2,000 |
| 2022/11/30 | 20,955 | 20,990 | 20,755 | 20,985 | +50 | +0.2% | 1,022 |
| 2022/11/29 | 20,855 | 20,935 | 20,730 | 20,935 | +80 | +0.4% | 1,531 |
| 2022/11/28 | 20,940 | 20,955 | 20,610 | 20,855 | +130 | +0.6% | 1,495 |
| 2022/11/25 | 20,525 | 20,725 | 20,525 | 20,725 | +365 | +1.8% | 1,407 |
| 2022/11/24 | 20,350 | 20,580 | 20,280 | 20,360 | +10 | ±0% | 633 |
551～
600
件表示中 / 1742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
