29,645
+845 (+2.93%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 33,400 | 33,600 | 33,310 | 33,590 | +410 | +1.2% | 1,314 |
| 2024/09/17 | 33,140 | 33,510 | 33,000 | 33,180 | -320 | -1% | 2,632 |
| 2024/09/13 | 33,580 | 33,590 | 33,210 | 33,500 | +590 | +1.8% | 1,375 |
| 2024/09/12 | 32,510 | 32,980 | 32,510 | 32,910 | +560 | +1.7% | 1,046 |
| 2024/09/11 | 32,540 | 32,750 | 32,130 | 32,350 | -480 | -1.5% | 915 |
| 2024/09/10 | 32,750 | 32,830 | 32,660 | 32,830 | +260 | +0.8% | 519 |
| 2024/09/09 | 31,480 | 32,780 | 31,260 | 32,570 | +390 | +1.2% | 3,203 |
| 2024/09/06 | 33,050 | 33,400 | 32,180 | 32,180 | -1,240 | -3.7% | 2,754 |
| 2024/09/05 | 33,300 | 33,820 | 33,200 | 33,420 | -250 | -0.7% | 1,613 |
| 2024/09/04 | 33,490 | 33,940 | 33,250 | 33,670 | -1,000 | -2.9% | 4,627 |
| 2024/09/03 | 34,750 | 34,790 | 34,480 | 34,670 | +220 | +0.6% | 1,867 |
| 2024/09/02 | 34,190 | 34,590 | 34,040 | 34,450 | +700 | +2.1% | 3,376 |
| 2024/08/30 | 33,430 | 33,750 | 33,270 | 33,750 | +370 | +1.1% | 1,970 |
| 2024/08/29 | 32,690 | 33,460 | 32,690 | 33,380 | -10 | ±0% | 2,615 |
| 2024/08/28 | 33,120 | 33,420 | 33,110 | 33,390 | -110 | -0.3% | 815 |
| 2024/08/27 | 33,210 | 33,500 | 33,200 | 33,500 | +330 | +1% | 1,325 |
| 2024/08/26 | 33,350 | 33,350 | 33,000 | 33,170 | -330 | -1% | 2,626 |
| 2024/08/23 | 33,410 | 33,580 | 33,210 | 33,500 | -100 | -0.3% | 1,564 |
| 2024/08/22 | 33,800 | 33,800 | 33,510 | 33,600 | ±0 | ±0% | 945 |
| 2024/08/21 | 33,330 | 33,600 | 33,330 | 33,600 | -300 | -0.9% | 1,982 |
| 2024/08/20 | 33,640 | 33,900 | 33,310 | 33,900 | +710 | +2.1% | 1,910 |
| 2024/08/19 | 33,510 | 34,000 | 33,000 | 33,190 | ±0 | ±0% | 5,064 |
| 2024/08/16 | 33,000 | 33,330 | 32,810 | 33,190 | +660 | +2% | 4,845 |
| 2024/08/15 | 32,400 | 32,560 | 32,100 | 32,530 | +110 | +0.3% | 2,497 |
| 2024/08/14 | 32,810 | 32,910 | 32,160 | 32,420 | -530 | -1.6% | 3,218 |
| 2024/08/13 | 33,170 | 33,190 | 32,650 | 32,950 | +300 | +0.9% | 2,356 |
| 2024/08/09 | 33,340 | 33,340 | 32,600 | 32,650 | +500 | +1.6% | 2,856 |
| 2024/08/08 | 32,060 | 32,540 | 31,180 | 32,150 | -450 | -1.4% | 2,777 |
| 2024/08/07 | 30,800 | 33,130 | 30,670 | 32,600 | +150 | +0.5% | 7,075 |
| 2024/08/06 | 30,450 | 33,450 | 30,450 | 32,450 | +2,050 | +6.7% | 8,519 |
| 2024/08/05 | 31,960 | 32,190 | 30,000 | 30,400 | -3,600 | -10.6% | 23,061 |
| 2024/08/02 | 34,060 | 34,500 | 33,840 | 34,000 | -1,860 | -5.2% | 11,296 |
| 2024/08/01 | 36,150 | 36,150 | 35,130 | 35,860 | -460 | -1.3% | 3,334 |
| 2024/07/31 | 36,140 | 36,460 | 35,780 | 36,320 | -480 | -1.3% | 2,406 |
| 2024/07/30 | 36,290 | 36,810 | 35,710 | 36,800 | +300 | +0.8% | 3,091 |
| 2024/07/29 | 36,790 | 36,800 | 36,200 | 36,500 | +990 | +2.8% | 6,697 |
| 2024/07/26 | 34,670 | 35,520 | 34,230 | 35,510 | +1,540 | +4.5% | 4,401 |
| 2024/07/25 | 33,570 | 33,970 | 33,140 | 33,970 | -660 | -1.9% | 12,107 |
| 2024/07/24 | 35,250 | 35,660 | 34,500 | 34,630 | -1,320 | -3.7% | 8,380 |
| 2024/07/23 | 36,150 | 36,170 | 35,710 | 35,950 | +300 | +0.8% | 3,207 |
| 2024/07/22 | 36,160 | 36,160 | 35,500 | 35,650 | -680 | -1.9% | 5,080 |
| 2024/07/19 | 35,950 | 37,210 | 35,930 | 36,330 | +330 | +0.9% | 4,492 |
| 2024/07/18 | 36,000 | 36,580 | 35,170 | 36,000 | -940 | -2.5% | 9,415 |
| 2024/07/17 | 37,500 | 37,500 | 36,900 | 36,940 | -420 | -1.1% | 4,219 |
| 2024/07/16 | 37,210 | 37,550 | 37,080 | 37,360 | +160 | +0.4% | 5,060 |
| 2024/07/12 | 37,000 | 37,200 | 36,860 | 37,200 | -290 | -0.8% | 5,405 |
| 2024/07/11 | 37,930 | 37,930 | 37,300 | 37,490 | -220 | -0.6% | 6,189 |
| 2024/07/10 | 38,190 | 38,190 | 37,000 | 37,710 | -240 | -0.6% | 9,509 |
| 2024/07/09 | 37,810 | 37,970 | 37,560 | 37,950 | +150 | +0.4% | 5,955 |
| 2024/07/08 | 37,840 | 38,330 | 37,480 | 37,800 | +300 | +0.8% | 12,939 |
151～
200
件表示中 / 1740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
