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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 17,370 | 17,370 | 16,480 | 16,595 | -590 | -3.4% | 5,166 |
| 2022/01/26 | 17,200 | 17,375 | 17,075 | 17,185 | +240 | +1.4% | 3,161 |
| 2022/01/25 | 16,845 | 17,350 | 16,510 | 16,945 | -805 | -4.5% | 3,657 |
| 2022/01/24 | 17,520 | 17,950 | 17,490 | 17,750 | -250 | -1.4% | 3,245 |
| 2022/01/21 | 18,340 | 18,500 | 17,980 | 18,000 | -740 | -3.9% | 2,598 |
| 2022/01/20 | 18,700 | 18,930 | 18,570 | 18,740 | -45 | -0.2% | 1,733 |
| 2022/01/19 | 19,115 | 19,285 | 18,755 | 18,785 | -735 | -3.8% | 6,978 |
| 2022/01/18 | 19,765 | 19,810 | 19,480 | 19,520 | -150 | -0.8% | 3,024 |
| 2022/01/17 | 19,775 | 19,775 | 19,500 | 19,670 | +325 | +1.7% | 1,381 |
| 2022/01/14 | 19,740 | 19,745 | 19,250 | 19,345 | -355 | -1.8% | 4,359 |
| 2022/01/13 | 19,890 | 19,925 | 19,620 | 19,700 | +30 | +0.2% | 3,573 |
| 2022/01/12 | 19,645 | 19,780 | 19,595 | 19,670 | +240 | +1.2% | 5,047 |
| 2022/01/11 | 19,290 | 19,490 | 19,025 | 19,430 | +520 | +2.7% | 4,681 |
| 2022/01/07 | 18,720 | 19,065 | 18,715 | 18,910 | +325 | +1.7% | 2,910 |
| 2022/01/06 | 18,880 | 19,025 | 18,550 | 18,585 | -450 | -2.4% | 8,081 |
| 2022/01/05 | 18,810 | 19,195 | 18,785 | 19,035 | +430 | +2.3% | 4,393 |
| 2022/01/04 | 18,360 | 18,790 | 18,305 | 18,605 | +945 | +5.4% | 7,461 |
| 2021/12/30 | 17,530 | 17,720 | 17,500 | 17,660 | +140 | +0.8% | 2,049 |
| 2021/12/29 | 17,550 | 17,700 | 17,490 | 17,520 | +55 | +0.3% | 1,994 |
| 2021/12/28 | 17,400 | 17,550 | 17,290 | 17,465 | +480 | +2.8% | 3,767 |
| 2021/12/27 | 16,965 | 17,140 | 16,770 | 16,985 | +85 | +0.5% | 2,794 |
| 2021/12/24 | 17,225 | 17,450 | 16,865 | 16,900 | -120 | -0.7% | 2,654 |
| 2021/12/23 | 17,010 | 17,240 | 16,940 | 17,020 | +280 | +1.7% | 3,598 |
| 2021/12/22 | 16,890 | 16,905 | 16,560 | 16,740 | +250 | +1.5% | 4,150 |
| 2021/12/21 | 16,110 | 16,640 | 16,110 | 16,490 | +560 | +3.5% | 2,531 |
| 2021/12/20 | 16,995 | 16,995 | 15,930 | 15,930 | -1,065 | -6.3% | 5,082 |
| 2021/12/17 | 17,350 | 17,500 | 16,800 | 16,995 | -505 | -2.9% | 3,452 |
| 2021/12/16 | 17,890 | 17,890 | 17,460 | 17,500 | +200 | +1.2% | 1,802 |
| 2021/12/15 | 17,485 | 17,655 | 17,285 | 17,300 | -185 | -1.1% | 1,660 |
| 2021/12/14 | 17,705 | 17,730 | 17,420 | 17,485 | -645 | -3.6% | 3,229 |
| 2021/12/13 | 18,165 | 18,235 | 17,915 | 18,130 | +365 | +2.1% | 2,511 |
| 2021/12/10 | 17,765 | 17,995 | 17,760 | 17,765 | -85 | -0.5% | 1,417 |
| 2021/12/09 | 17,840 | 18,185 | 17,805 | 17,850 | +15 | +0.1% | 3,507 |
| 2021/12/08 | 17,720 | 17,840 | 17,440 | 17,835 | +460 | +2.6% | 3,359 |
| 2021/12/07 | 17,100 | 17,540 | 17,070 | 17,375 | +170 | +1% | 5,748 |
| 2021/12/06 | 17,580 | 17,740 | 17,105 | 17,205 | -765 | -4.3% | 2,265 |
| 2021/12/03 | 18,390 | 18,390 | 17,800 | 17,970 | +340 | +1.9% | 1,715 |
| 2021/12/02 | 17,430 | 17,715 | 17,030 | 17,630 | +170 | +1% | 2,243 |
| 2021/12/01 | 17,075 | 17,665 | 17,060 | 17,460 | +360 | +2.1% | 2,467 |
| 2021/11/30 | 17,560 | 17,810 | 17,100 | 17,100 | -190 | -1.1% | 4,867 |
| 2021/11/29 | 16,860 | 17,630 | 16,755 | 17,290 | -350 | -2% | 9,534 |
| 2021/11/26 | 18,400 | 18,570 | 17,530 | 17,640 | -750 | -4.1% | 8,041 |
| 2021/11/25 | 18,310 | 18,630 | 18,140 | 18,390 | -310 | -1.7% | 10,304 |
| 2021/11/24 | 18,550 | 18,750 | 18,500 | 18,700 | +80 | +0.4% | 5,202 |
| 2021/11/22 | 19,080 | 19,090 | 18,540 | 18,620 | -540 | -2.8% | 6,272 |
| 2021/11/19 | 19,000 | 19,190 | 19,000 | 19,160 | -10 | -0.1% | 2,043 |
| 2021/11/18 | 19,350 | 19,350 | 19,060 | 19,170 | -480 | -2.4% | 3,820 |
| 2021/11/17 | 19,870 | 19,910 | 19,430 | 19,650 | -130 | -0.7% | 5,366 |
| 2021/11/16 | 19,830 | 20,010 | 19,670 | 19,780 | -80 | -0.4% | 5,171 |
| 2021/11/15 | 19,780 | 20,050 | 19,510 | 19,860 | +480 | +2.5% | 6,733 |
801～
850
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
