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 |
---|---|
29,840 (24/03/08) | 16,515 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
29,840 (24/03/08) | 16,020 (23/03/27) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 29,190 | 29,190 | 29,000 | 29,055 | +50 | +0.2 | 2,544 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 29,000 | 29,060 | 28,645 | 29,005 | +290 | +1.0 | 2,195 |
3/27 | 28,690 | 28,800 | 28,480 | 28,715 | +155 | +0.5 | 3,270 |
3/26 | 28,505 | 28,730 | 28,505 | 28,560 | -5 | +0.0 | 3,357 |
3/25 | 28,930 | 28,930 | 28,505 | 28,565 | -295 | -1.0 | 2,569 |
3/22 | 28,985 | 28,995 | 28,530 | 28,860 | -55 | -0.2 | 4,306 |
3/21 | 28,585 | 28,915 | 28,425 | 28,915 | +595 | +2.1 | 2,590 |
3/19 | 28,680 | 28,690 | 28,230 | 28,320 | -200 | -0.7 | 4,981 |
3/18 | 28,040 | 28,600 | 28,035 | 28,520 | +325 | +1.2 | 3,683 |
3/15 | 28,490 | 28,550 | 28,170 | 28,195 | -365 | -1.3 | 2,962 |
3/14 | 28,625 | 28,645 | 28,020 | 28,560 | -250 | -0.9 | 8,586 |
3/13 | 29,375 | 29,380 | 28,605 | 28,810 | -430 | -1.5 | 4,782 |
3/12 | 28,905 | 29,395 | 28,900 | 29,240 | +60 | +0.2 | 3,722 |
3/11 | 29,735 | 29,745 | 29,010 | 29,180 | -600 | -2.0 | 4,872 |
3/8 | 29,600 | 29,840 | 29,555 | 29,780 | +110 | +0.4 | 5,183 |
3/7 | 29,790 | 29,795 | 29,535 | 29,670 | +310 | +1.1 | 3,696 |
3/6 | 29,320 | 29,670 | 29,255 | 29,360 | -165 | -0.6 | 5,003 |
3/5 | 29,695 | 29,790 | 29,455 | 29,525 | -120 | -0.4 | 6,966 |
3/4 | 29,685 | 29,690 | 29,400 | 29,645 | +355 | +1.2 | 6,157 |
3/1 | 28,990 | 29,290 | 28,815 | 29,290 | +590 | +2.1 | 4,087 |
2/29 | 28,905 | 28,930 | 28,475 | 28,700 | -400 | -1.4 | 9,435 |
2/28 | 29,380 | 29,580 | 29,005 | 29,100 | -110 | -0.4 | 7,791 |
2/27 | 29,150 | 29,210 | 29,025 | 29,210 | +210 | +0.7 | 2,761 |
2/26 | 28,910 | 29,000 | 28,855 | 29,000 | +370 | +1.3 | 4,964 |
2/22 | 29,185 | 29,185 | 28,530 | 28,630 | -465 | -1.6 | 9,504 |
2/21 | 28,900 | 29,100 | 28,885 | 29,095 | +295 | +1.0 | 5,104 |
2/20 | 28,505 | 28,800 | 28,430 | 28,800 | +405 | +1.4 | 3,648 |
2/19 | 28,165 | 28,395 | 28,105 | 28,395 | +345 | +1.2 | 3,070 |
2/16 | 28,035 | 28,180 | 27,925 | 28,050 | +125 | +0.5 | 6,990 |
2/15 | 27,840 | 28,045 | 27,815 | 27,925 | +350 | +1.3 | 6,522 |
2/14 | 27,795 | 27,810 | 27,550 | 27,575 | -235 | -0.9 | 2,905 |
▶︎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