29,270
-580 (-1.94%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 38,060 | 38,080 | 37,110 | 37,500 | -630 | -1.7% | 13,115 |
| 2024/07/04 | 38,090 | 38,500 | 37,980 | 38,130 | +550 | +1.5% | 15,462 |
| 2024/07/03 | 37,110 | 39,410 | 37,000 | 37,580 | +750 | +2% | 21,939 |
| 2024/07/02 | 36,460 | 36,830 | 36,320 | 36,830 | +730 | +2% | 8,324 |
| 2024/07/01 | 36,140 | 36,330 | 35,500 | 36,100 | +660 | +1.9% | 10,528 |
| 2024/06/28 | 34,990 | 35,690 | 34,960 | 35,440 | +710 | +2% | 8,415 |
| 2024/06/27 | 34,420 | 34,730 | 34,060 | 34,730 | +830 | +2.4% | 5,790 |
| 2024/06/26 | 33,590 | 33,900 | 33,440 | 33,900 | +600 | +1.8% | 7,185 |
| 2024/06/25 | 33,210 | 33,300 | 33,130 | 33,300 | +100 | +0.3% | 4,869 |
| 2024/06/24 | 33,050 | 33,210 | 32,940 | 33,200 | -10 | ±0% | 4,650 |
| 2024/06/21 | 33,200 | 33,230 | 33,010 | 33,210 | +20 | +0.1% | 4,054 |
| 2024/06/20 | 33,090 | 33,190 | 32,850 | 33,190 | +370 | +1.1% | 2,702 |
| 2024/06/19 | 33,010 | 33,200 | 32,620 | 32,820 | -90 | -0.3% | 7,451 |
| 2024/06/18 | 32,800 | 32,930 | 32,630 | 32,910 | +230 | +0.7% | 4,170 |
| 2024/06/17 | 32,680 | 32,700 | 32,490 | 32,680 | +200 | +0.6% | 6,462 |
| 2024/06/14 | 32,450 | 32,500 | 32,380 | 32,480 | +50 | +0.2% | 2,082 |
| 2024/06/13 | 32,490 | 32,500 | 32,330 | 32,430 | +80 | +0.2% | 3,497 |
| 2024/06/12 | 32,150 | 32,350 | 31,870 | 32,350 | +200 | +0.6% | 3,945 |
| 2024/06/11 | 32,160 | 32,170 | 31,870 | 32,150 | +80 | +0.2% | 2,867 |
| 2024/06/10 | 31,810 | 32,150 | 31,670 | 32,070 | +680 | +2.2% | 6,003 |
| 2024/06/07 | 31,500 | 31,500 | 31,120 | 31,390 | -80 | -0.3% | 4,087 |
| 2024/06/06 | 31,310 | 31,540 | 31,130 | 31,470 | +860 | +2.8% | 4,664 |
| 2024/06/05 | 30,600 | 31,220 | 29,280 | 30,610 | +10 | ±0% | 25,270 |
| 2024/06/04 | 32,990 | 33,140 | 29,275 | 30,600 | -2,050 | -6.3% | 39,696 |
251～
300
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
