29,240
-30 (-0.10%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 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 |
851～
900
件表示中 / 1817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
