29,400
+150 (+0.51%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/03 | 25,835 | 27,185 | 25,815 | 26,850 | -565 | -2.1% | 2,807 |
| 2025/04/02 | 27,845 | 27,845 | 27,235 | 27,415 | -85 | -0.3% | 612 |
| 2025/04/01 | 27,855 | 28,070 | 27,330 | 27,500 | +205 | +0.8% | 1,542 |
| 2025/03/31 | 27,355 | 28,500 | 27,235 | 27,295 | -1,170 | -4.1% | 5,326 |
| 2025/03/28 | 29,215 | 29,215 | 28,460 | 28,465 | -275 | -1% | 2,859 |
| 2025/03/27 | 28,225 | 28,740 | 28,100 | 28,740 | -45 | -0.2% | 4,324 |
| 2025/03/26 | 29,250 | 29,370 | 28,765 | 28,785 | -585 | -2% | 3,557 |
| 2025/03/25 | 29,455 | 29,640 | 29,090 | 29,370 | +415 | +1.4% | 5,114 |
| 2025/03/24 | 28,960 | 29,015 | 28,100 | 28,955 | +855 | +3% | 7,011 |
| 2025/03/21 | 27,585 | 28,285 | 27,500 | 28,100 | +980 | +3.6% | 4,231 |
| 2025/03/19 | 27,085 | 27,370 | 26,830 | 27,120 | +625 | +2.4% | 3,338 |
| 2025/03/18 | 25,750 | 26,660 | 25,750 | 26,495 | +920 | +3.6% | 1,217 |
| 2025/03/17 | 25,740 | 25,740 | 25,255 | 25,575 | +335 | +1.3% | 733 |
| 2025/03/14 | 24,900 | 25,260 | 24,900 | 25,240 | +235 | +0.9% | 686 |
| 2025/03/13 | 25,395 | 25,395 | 25,005 | 25,005 | +50 | +0.2% | 665 |
| 2025/03/12 | 24,865 | 25,150 | 24,825 | 24,955 | -105 | -0.4% | 895 |
| 2025/03/11 | 25,020 | 25,270 | 24,365 | 25,060 | -785 | -3% | 2,485 |
| 2025/03/10 | 26,000 | 26,000 | 25,620 | 25,845 | -70 | -0.3% | 2,089 |
51～
100
件表示中 / 1802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
