29,400
+130 (+0.44%)
株価：2025/08/25 10:07
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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 5,650 | 6,090 | 5,470 | 6,080 | +830 | +15.8% | 7,550 |
| 2020/04/28 | 5,340 | 5,350 | 5,170 | 5,250 | -30 | -0.6% | 3,300 |
| 2020/04/27 | 5,000 | 5,310 | 5,000 | 5,280 | +230 | +4.6% | 2,423 |
| 2020/04/24 | 5,220 | 5,220 | 5,050 | 5,050 | -180 | -3.4% | 1,334 |
| 2020/04/23 | 5,020 | 5,230 | 5,020 | 5,230 | +170 | +3.4% | 3,529 |
| 2020/04/22 | 4,995 | 5,060 | 4,870 | 5,060 | +20 | +0.4% | 2,146 |
| 2020/04/21 | 4,990 | 5,250 | 4,940 | 5,040 | -250 | -4.7% | 5,709 |
| 2020/04/20 | 5,300 | 5,330 | 5,250 | 5,290 | +50 | +1% | 1,989 |
| 2020/04/17 | 5,250 | 5,300 | 5,200 | 5,240 | +150 | +2.9% | 1,581 |
| 2020/04/16 | 5,020 | 5,100 | 4,900 | 5,090 | -190 | -3.6% | 5,137 |
| 2020/04/15 | 5,420 | 5,430 | 5,220 | 5,280 | -140 | -2.6% | 1,891 |
| 2020/04/14 | 5,030 | 5,550 | 5,000 | 5,420 | +410 | +8.2% | 9,909 |
| 2020/04/13 | 5,250 | 5,250 | 5,000 | 5,010 | -210 | -4% | 3,458 |
| 2020/04/10 | 5,490 | 5,490 | 5,090 | 5,220 | +130 | +2.6% | 3,180 |
| 2020/04/09 | 5,000 | 5,200 | 5,000 | 5,090 | -110 | -2.1% | 4,278 |
| 2020/04/08 | 5,050 | 5,300 | 4,710 | 5,200 | +545 | +11.7% | 7,325 |
| 2020/04/07 | 4,720 | 4,850 | 4,520 | 4,655 | +185 | +4.1% | 3,670 |
| 2020/04/06 | 4,200 | 4,480 | 4,110 | 4,470 | +270 | +6.4% | 1,629 |
| 2020/04/03 | 4,300 | 4,410 | 4,150 | 4,200 | -75 | -1.8% | 3,388 |
| 2020/04/02 | 4,175 | 4,350 | 4,175 | 4,275 | -180 | -4% | 2,716 |
| 2020/04/01 | 4,700 | 4,700 | 4,405 | 4,455 | -140 | -3% | 3,816 |
| 2020/03/31 | 4,685 | 4,735 | 4,565 | 4,595 | +5 | +0.1% | 3,697 |
| 2020/03/30 | 4,970 | 4,970 | 4,500 | 4,590 | -310 | -6.3% | 3,853 |
| 2020/03/27 | 5,450 | 5,450 | 4,790 | 4,900 | +150 | +3.2% | 11,543 |
| 2020/03/26 | 4,260 | 4,750 | 4,200 | 4,750 | +700 | +17.3% | 14,645 |
| 2020/03/25 | 4,160 | 4,160 | 3,955 | 4,050 | +50 | +1.3% | 21,111 |
| 2020/03/24 | 4,055 | 4,340 | 3,750 | 4,000 | +15 | +0.4% | 12,152 |
| 2020/03/23 | 4,400 | 4,445 | 3,985 | 3,985 | -480 | -10.8% | 3,661 |
| 2020/03/19 | 5,010 | 5,100 | 4,200 | 4,465 | -735 | -14.1% | 6,218 |
| 2020/03/18 | 6,110 | 6,110 | 5,180 | 5,200 | -500 | -8.8% | 2,466 |
| 2020/03/17 | 5,320 | 5,930 | 5,320 | 5,700 | -310 | -5.2% | 1,842 |
| 2020/03/16 | 6,540 | 6,540 | 5,710 | 6,010 | +60 | +1% | 1,061 |
| 2020/03/13 | 6,090 | 6,190 | 5,220 | 5,950 | -270 | -4.3% | 3,926 |
| 2020/03/12 | 6,900 | 7,000 | 6,110 | 6,220 | -900 | -12.6% | 3,136 |
| 2020/03/11 | 7,240 | 7,420 | 7,070 | 7,120 | -50 | -0.7% | 1,248 |
| 2020/03/10 | 6,980 | 7,240 | 6,800 | 7,170 | ±0 | ±0% | 778 |
| 2020/03/09 | 7,430 | 7,800 | 7,150 | 7,170 | -820 | -10.3% | 2,985 |
| 2020/03/06 | 8,680 | 8,680 | 7,960 | 7,990 | -840 | -9.5% | 8,285 |
| 2020/03/05 | 8,790 | 8,830 | 8,750 | 8,830 | +80 | +0.9% | 350 |
| 2020/03/04 | 8,730 | 8,890 | 8,730 | 8,750 | +20 | +0.2% | 368 |
| 2020/03/03 | 8,870 | 9,010 | 8,710 | 8,730 | -380 | -4.2% | 3,724 |
| 2020/03/02 | 8,970 | 9,110 | 8,800 | 9,110 | ±0 | ±0% | 1,027 |
| 2020/02/28 | 9,660 | 9,780 | 9,100 | 9,110 | -560 | -5.8% | 1,407 |
| 2020/02/27 | 9,800 | 9,910 | 9,670 | 9,670 | -310 | -3.1% | 1,276 |
| 2020/02/26 | 9,990 | 10,060 | 9,980 | 9,980 | -260 | -2.5% | 1,177 |
| 2020/02/25 | 9,980 | 10,270 | 9,980 | 10,240 | -430 | -4% | 1,077 |
| 2020/02/21 | 10,650 | 10,670 | 10,460 | 10,670 | -70 | -0.7% | 542 |
| 2020/02/20 | 10,570 | 10,750 | 10,570 | 10,740 | +160 | +1.5% | 821 |
| 2020/02/19 | 10,310 | 10,690 | 10,310 | 10,580 | +270 | +2.6% | 454 |
| 2020/02/18 | 10,490 | 10,510 | 10,310 | 10,310 | -270 | -2.6% | 218 |
1301～
1350
件表示中 / 1816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
