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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 19,170 | 19,170 | 18,715 | 18,815 | -375 | -2% | 2,134 |
| 2022/04/11 | 19,365 | 19,485 | 19,190 | 19,190 | +110 | +0.6% | 2,225 |
| 2022/04/08 | 19,115 | 19,320 | 19,025 | 19,080 | -5 | ±0% | 1,013 |
| 2022/04/07 | 19,020 | 19,810 | 19,010 | 19,085 | -380 | -2% | 3,635 |
| 2022/04/06 | 19,590 | 19,825 | 19,405 | 19,465 | -205 | -1% | 2,155 |
| 2022/04/05 | 19,980 | 19,995 | 19,585 | 19,670 | +80 | +0.4% | 3,989 |
| 2022/04/04 | 18,890 | 19,740 | 18,700 | 19,590 | +1,035 | +5.6% | 6,896 |
| 2022/04/01 | 18,330 | 18,630 | 18,010 | 18,555 | +5 | ±0% | 913 |
| 2022/03/31 | 18,455 | 18,735 | 18,455 | 18,550 | +95 | +0.5% | 1,246 |
| 2022/03/30 | 18,795 | 18,805 | 18,350 | 18,455 | +270 | +1.5% | 1,931 |
| 2022/03/29 | 18,300 | 18,450 | 18,130 | 18,185 | +655 | +3.7% | 3,345 |
| 2022/03/28 | 17,750 | 17,890 | 17,460 | 17,530 | -150 | -0.8% | 2,231 |
| 2022/03/25 | 18,040 | 18,045 | 17,680 | 17,680 | -190 | -1.1% | 1,474 |
| 2022/03/24 | 17,485 | 17,870 | 17,480 | 17,870 | -15 | -0.1% | 1,857 |
| 2022/03/23 | 17,960 | 18,140 | 17,880 | 17,885 | +580 | +3.4% | 6,530 |
| 2022/03/22 | 17,550 | 17,550 | 17,275 | 17,305 | -220 | -1.3% | 1,295 |
| 2022/03/18 | 17,800 | 17,870 | 17,390 | 17,525 | -25 | -0.1% | 2,738 |
| 2022/03/17 | 17,480 | 17,590 | 17,370 | 17,550 | +930 | +5.6% | 4,071 |
| 2022/03/16 | 16,700 | 16,845 | 16,580 | 16,620 | +215 | +1.3% | 1,557 |
| 2022/03/15 | 16,200 | 16,600 | 16,155 | 16,405 | +325 | +2% | 2,192 |
| 2022/03/14 | 15,800 | 16,090 | 15,625 | 16,080 | +265 | +1.7% | 1,442 |
| 2022/03/11 | 15,755 | 16,050 | 15,565 | 15,815 | -190 | -1.2% | 1,486 |
| 2022/03/10 | 15,885 | 16,175 | 15,560 | 16,005 | +1,340 | +9.1% | 4,653 |
| 2022/03/09 | 14,025 | 14,850 | 14,025 | 14,665 | +685 | +4.9% | 2,367 |
| 2022/03/08 | 13,400 | 14,360 | 13,365 | 13,980 | -180 | -1.3% | 5,037 |
| 2022/03/07 | 15,000 | 15,000 | 13,950 | 14,160 | -1,015 | -6.7% | 4,653 |
| 2022/03/04 | 15,940 | 15,940 | 15,000 | 15,175 | -930 | -5.8% | 8,235 |
| 2022/03/03 | 16,260 | 16,345 | 15,995 | 16,105 | +30 | +0.2% | 1,571 |
| 2022/03/02 | 15,850 | 16,215 | 15,805 | 16,075 | -495 | -3% | 2,568 |
| 2022/03/01 | 16,800 | 16,810 | 16,425 | 16,570 | +330 | +2% | 3,109 |
| 2022/02/28 | 16,300 | 16,500 | 15,685 | 16,240 | +155 | +1% | 4,478 |
| 2022/02/25 | 16,495 | 16,800 | 15,850 | 16,085 | -110 | -0.7% | 7,513 |
| 2022/02/24 | 16,600 | 16,725 | 15,680 | 16,195 | -540 | -3.2% | 5,855 |
| 2022/02/22 | 16,700 | 17,000 | 16,620 | 16,735 | -515 | -3% | 2,790 |
| 2022/02/21 | 17,165 | 17,495 | 16,965 | 17,250 | -275 | -1.6% | 1,483 |
| 2022/02/18 | 17,100 | 17,565 | 17,095 | 17,525 | -175 | -1% | 1,348 |
| 2022/02/17 | 17,680 | 17,765 | 17,350 | 17,700 | +100 | +0.6% | 1,716 |
| 2022/02/16 | 17,700 | 17,710 | 17,530 | 17,600 | +970 | +5.8% | 2,665 |
| 2022/02/15 | 16,805 | 17,035 | 16,630 | 16,630 | -375 | -2.2% | 3,504 |
| 2022/02/14 | 17,305 | 17,510 | 16,900 | 17,005 | -1,100 | -6.1% | 3,635 |
| 2022/02/10 | 18,100 | 18,190 | 18,000 | 18,105 | +265 | +1.5% | 1,409 |
| 2022/02/09 | 17,785 | 17,870 | 17,670 | 17,840 | +540 | +3.1% | 650 |
| 2022/02/08 | 17,715 | 17,810 | 17,255 | 17,300 | -630 | -3.5% | 1,780 |
| 2022/02/07 | 18,395 | 18,395 | 17,800 | 17,930 | -275 | -1.5% | 1,261 |
| 2022/02/04 | 17,995 | 18,295 | 17,995 | 18,205 | -145 | -0.8% | 989 |
| 2022/02/03 | 18,540 | 18,685 | 18,310 | 18,350 | -30 | -0.2% | 2,648 |
| 2022/02/02 | 18,410 | 18,500 | 18,310 | 18,380 | +395 | +2.2% | 2,237 |
| 2022/02/01 | 18,200 | 18,400 | 17,985 | 17,985 | +120 | +0.7% | 4,750 |
| 2022/01/31 | 17,585 | 17,935 | 17,400 | 17,865 | +285 | +1.6% | 4,774 |
| 2022/01/28 | 17,200 | 17,655 | 17,045 | 17,580 | +985 | +5.9% | 2,452 |
751～
800
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
