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) | 19,030 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 31,030 (24/04/30) | 25,940 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 30,100 | 30,590 | 30,100 | 30,430 | +230 | +0.8 | 7,733 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/25 | 21,875 | 22,740 | 21,875 | 22,185 | +265 | +1.2 | 8,104 |
| 8/18 | 22,455 | 22,610 | 21,915 | 21,920 | -690 | -3.1 | 10,506 |
| 8/10 | 22,595 | 22,740 | 22,230 | 22,610 | +180 | +0.8 | 6,371 |
| 8/4 | 22,900 | 23,385 | 22,235 | 22,430 | +60 | +0.3 | 15,785 |
| 7/28 | 22,910 | 23,175 | 22,215 | 22,370 | -380 | -1.7 | 13,225 |
| 7/21 | 22,225 | 23,100 | 22,075 | 22,750 | +1,315 | +6.1 | 16,722 |
| 7/14 | 22,090 | 22,480 | 21,385 | 21,435 | -675 | -3.1 | 16,135 |
| 7/7 | 22,880 | 23,190 | 22,100 | 22,110 | -190 | -0.9 | 31,631 |
| 6/30 | 20,875 | 22,300 | 20,610 | 22,300 | +1,650 | +8.0 | 21,885 |
| 6/23 | 20,705 | 20,990 | 20,505 | 20,650 | +135 | +0.7 | 10,187 |
| 6/16 | 20,070 | 20,640 | 20,010 | 20,515 | +455 | +2.3 | 8,447 |
| 6/9 | 19,970 | 20,325 | 19,870 | 20,060 | +170 | +0.9 | 9,571 |
| 6/2 | 19,925 | 20,185 | 19,670 | 19,890 | +395 | +2.0 | 9,523 |
| 5/26 | 18,780 | 19,515 | 18,545 | 19,495 | +805 | +4.3 | 6,747 |
| 5/19 | 18,860 | 19,245 | 18,430 | 18,690 | +75 | +0.4 | 11,102 |
| 5/12 | 18,895 | 18,950 | 18,465 | 18,615 | -325 | -1.7 | 5,918 |
| 5/2 | 18,650 | 19,040 | 18,600 | 18,940 | +660 | +3.6 | 9,563 |
| 4/28 | 17,400 | 18,310 | 17,400 | 18,280 | +880 | +5.1 | 6,302 |
| 4/21 | 17,880 | 17,900 | 17,335 | 17,400 | -325 | -1.8 | 4,219 |
| 4/14 | 17,200 | 17,795 | 17,200 | 17,725 | +545 | +3.2 | 4,348 |
| 4/7 | 17,275 | 17,275 | 16,660 | 17,180 | +220 | +1.3 | 7,331 |
| 3/31 | 16,210 | 17,000 | 16,020 | 16,960 | +720 | +4.4 | 4,029 |
▶︎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