2046東証EN信用
構成銘柄 ETN銘柄一覧
NEXT インドブル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
31,030 (24/04/30) | 19,100 (23/05/25) |
年初来高値 | 年初来安値 |
---|---|
31,030 (24/04/30) | 25,940 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 30,550 | 30,880 | 30,500 | 30,880 | +400 | +1.3 | 3,991 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 30,350 | 30,540 | 30,350 | 30,480 | +140 | +0.5 | 2,181 |
5/21 | 30,470 | 30,590 | 30,300 | 30,340 | -190 | -0.6 | 1,234 |
5/20 | 30,100 | 30,530 | 30,100 | 30,530 | +330 | +1.1 | 5,725 |
5/17 | 29,905 | 30,200 | 29,905 | 30,200 | +395 | +1.3 | 3,229 |
5/16 | 30,090 | 30,180 | 29,735 | 29,805 | -385 | -1.3 | 4,438 |
5/15 | 30,660 | 30,660 | 30,020 | 30,190 | +150 | +0.5 | 3,189 |
5/14 | 29,720 | 30,120 | 29,605 | 30,040 | +550 | +1.9 | 2,256 |
5/13 | 29,790 | 29,790 | 29,115 | 29,490 | -220 | -0.7 | 4,481 |
5/10 | 29,905 | 30,190 | 29,350 | 29,710 | -260 | -0.9 | 5,751 |
5/9 | 30,290 | 30,380 | 29,900 | 29,970 | -270 | -0.9 | 2,946 |
5/8 | 30,300 | 30,360 | 29,995 | 30,240 | +160 | +0.5 | 2,005 |
5/7 | 30,640 | 30,730 | 30,030 | 30,080 | -800 | -2.6 | 5,340 |
5/2 | 30,710 | 30,880 | 30,600 | 30,880 | -10 | +0.0 | 1,511 |
5/1 | 30,790 | 30,920 | 30,720 | 30,890 | -120 | -0.4 | 2,576 |
4/30 | 30,620 | 31,030 | 30,500 | 31,010 | +610 | +2.0 | 5,403 |
4/26 | 30,280 | 30,500 | 30,090 | 30,400 | +570 | +1.9 | 2,626 |
4/25 | 29,990 | 29,990 | 29,720 | 29,830 | -170 | -0.6 | 2,329 |
4/24 | 29,900 | 30,020 | 29,850 | 30,000 | +230 | +0.8 | 2,146 |
4/23 | 29,805 | 29,840 | 29,505 | 29,770 | +465 | +1.6 | 3,567 |
4/22 | 28,920 | 29,485 | 28,920 | 29,305 | +655 | +2.3 | 2,585 |
4/19 | 29,200 | 29,200 | 27,900 | 28,650 | -990 | -3.3 | 8,524 |
4/18 | 29,205 | 29,640 | 29,130 | 29,640 | +270 | +0.9 | 1,724 |
4/17 | 29,240 | 29,485 | 29,240 | 29,370 | +95 | +0.3 | 2,119 |
4/16 | 29,510 | 29,555 | 29,170 | 29,275 | -625 | -2.1 | 3,264 |
4/15 | 29,995 | 30,260 | 29,615 | 29,900 | -560 | -1.8 | 5,000 |
4/12 | 30,400 | 30,530 | 30,310 | 30,460 | +60 | +0.2 | 3,940 |
4/11 | 30,360 | 30,700 | 30,280 | 30,400 | -150 | -0.5 | 2,372 |
4/10 | 30,500 | 30,580 | 30,400 | 30,550 | +160 | +0.5 | 2,616 |
4/9 | 29,915 | 30,390 | 29,910 | 30,390 | +645 | +2.2 | 4,452 |
4/8 | 29,455 | 29,775 | 29,455 | 29,745 | +595 | +2.0 | 6,212 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて