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) | 16,340 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
29,840 (24/03/08) | 16,020 (23/03/27) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 28,930 | 29,060 | 28,480 | 29,005 | +145 | +0.5 | 13,586 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 28,040 | 28,995 | 28,035 | 28,860 | +665 | +2.4 | 15,560 |
3/15 | 29,735 | 29,745 | 28,020 | 28,195 | -1,585 | -5.3 | 24,924 |
3/8 | 29,685 | 29,840 | 29,255 | 29,780 | +490 | +1.7 | 27,005 |
3/1 | 28,910 | 29,580 | 28,475 | 29,290 | +660 | +2.3 | 29,038 |
2/22 | 28,165 | 29,185 | 28,105 | 28,630 | +580 | +2.1 | 21,326 |
2/16 | 27,785 | 28,180 | 27,550 | 28,050 | +265 | +1.0 | 19,949 |
2/9 | 27,995 | 28,100 | 27,660 | 27,785 | +35 | +0.1 | 19,379 |
2/2 | 26,665 | 27,750 | 26,640 | 27,750 | +990 | +3.7 | 17,525 |
1/26 | 27,855 | 27,915 | 26,285 | 26,760 | -595 | -2.2 | 38,037 |
1/19 | 27,700 | 28,680 | 26,700 | 27,355 | +250 | +0.9 | 48,847 |
1/12 | 26,715 | 27,480 | 26,330 | 27,105 | +520 | +2.0 | 17,929 |
1/5 | 26,180 | 26,640 | 25,940 | 26,585 | +400 | +1.5 | 6,498 |
12/29 | 26,165 | 26,320 | 25,675 | 26,185 | +275 | +1.1 | 17,132 |
12/22 | 26,000 | 26,485 | 25,100 | 25,910 | +170 | +0.7 | 23,836 |
12/15 | 25,135 | 25,880 | 25,025 | 25,740 | +650 | +2.6 | 20,233 |
12/8 | 28,705 | 28,705 | 23,895 | 25,090 | +1,385 | +5.8 | 56,755 |
12/1 | 23,090 | 23,775 | 22,910 | 23,705 | +625 | +2.7 | 8,851 |
11/24 | 23,200 | 23,430 | 22,880 | 23,080 | -320 | -1.4 | 5,059 |
11/17 | 22,850 | 23,485 | 22,725 | 23,400 | +805 | +3.6 | 9,069 |
11/10 | 22,490 | 22,830 | 22,450 | 22,595 | +510 | +2.3 | 10,209 |
11/2 | 21,890 | 22,350 | 21,540 | 22,085 | +195 | +0.9 | 8,185 |
10/27 | 22,900 | 23,020 | 21,510 | 21,890 | -1,050 | -4.6 | 10,581 |
10/20 | 23,305 | 23,610 | 22,920 | 22,940 | -505 | -2.2 | 8,374 |
10/13 | 23,165 | 23,865 | 22,930 | 23,445 | +415 | +1.8 | 8,752 |
10/6 | 23,575 | 23,660 | 22,270 | 23,030 | -120 | -0.5 | 12,366 |
9/29 | 23,880 | 23,880 | 23,050 | 23,150 | -400 | -1.7 | 9,752 |
9/22 | 24,690 | 24,730 | 23,015 | 23,550 | -1,025 | -4.2 | 14,805 |
9/15 | 23,120 | 24,595 | 23,025 | 24,575 | +1,640 | +7.2 | 18,932 |
9/8 | 22,545 | 23,010 | 22,450 | 22,935 | +580 | +2.6 | 8,868 |
9/1 | 22,325 | 22,730 | 22,240 | 22,355 | +170 | +0.8 | 7,905 |
▶︎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