ＮＥＸＴ ＮＯＴＥＳ 金先物 ベア 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 2,040 | 2,050 | 2,011 | 2,050 | +33 | +1.6% | 1,678 |
| 2025/07/08 | 2,035 | 2,035 | 2,016 | 2,017 | -36 | -1.8% | 603 |
| 2025/07/07 | 2,054 | 2,054 | 2,040 | 2,053 | +28 | +1.4% | 372 |
| 2025/07/04 | 2,025 | 2,052 | 2,023 | 2,025 | -15 | -0.7% | 659 |
| 2025/07/03 | 2,034 | 2,051 | 2,032 | 2,040 | +5 | +0.2% | 663 |
| 2025/07/02 | 2,041 | 2,055 | 2,035 | 2,035 | -11 | -0.5% | 738 |
| 2025/07/01 | 2,073 | 2,073 | 2,044 | 2,046 | -34 | -1.6% | 1,620 |
| 2025/06/30 | 2,071 | 2,110 | 2,066 | 2,080 | +3 | +0.1% | 5,742 |
| 2025/06/27 | 2,038 | 2,077 | 2,037 | 2,077 | +29 | +1.4% | 705 |
| 2025/06/26 | 2,058 | 2,058 | 2,026 | 2,048 | -10 | -0.5% | 1,270 |
| 2025/06/25 | 2,055 | 2,063 | 2,040 | 2,058 | +10 | +0.5% | 1,099 |
| 2025/06/24 | 2,020 | 2,049 | 2,020 | 2,048 | +31 | +1.5% | 516 |
| 2025/06/23 | 2,028 | 2,030 | 2,017 | 2,017 | -39 | -1.9% | 3,292 |
| 2025/06/20 | 2,044 | 2,057 | 2,024 | 2,056 | +23 | +1.1% | 1,290 |
| 2025/06/19 | 2,022 | 2,033 | 2,020 | 2,033 | +11 | +0.5% | 575 |
| 2025/06/18 | 2,020 | 2,029 | 1,991 | 2,022 | -2 | -0.1% | 371 |
| 2025/06/17 | 2,030 | 2,032 | 2,002 | 2,024 | -8 | -0.4% | 563 |
| 2025/06/16 | 1,992 | 2,032 | 1,991 | 2,032 | +20 | +1% | 1,106 |
| 2025/06/13 | 2,022 | 2,033 | 1,995 | 2,012 | -22 | -1.1% | 2,212 |
| 2025/06/12 | 2,022 | 2,035 | 2,022 | 2,034 | -3 | -0.1% | 290 |
| 2025/06/11 | 2,039 | 2,047 | 2,030 | 2,037 | -8 | -0.4% | 701 |
| 2025/06/10 | 2,063 | 2,069 | 2,039 | 2,045 | -22 | -1.1% | 1,429 |
| 2025/06/09 | 2,065 | 2,068 | 2,050 | 2,067 | +32 | +1.6% | 814 |
| 2025/06/06 | 2,053 | 2,053 | 2,031 | 2,035 | -19 | -0.9% | 73 |
| 2025/06/05 | 2,056 | 2,056 | 2,044 | 2,054 | +14 | +0.7% | 207 |
| 2025/06/04 | 2,054 | 2,060 | 2,026 | 2,040 | -17 | -0.8% | 931 |
| 2025/06/03 | 2,044 | 2,060 | 2,044 | 2,057 | -8 | -0.4% | 571 |
| 2025/06/02 | 2,085 | 2,088 | 2,058 | 2,065 | -23 | -1.1% | 2,246 |
| 2025/05/30 | 2,061 | 2,116 | 2,054 | 2,088 | +29 | +1.4% | 16,939 |
| 2025/05/29 | 2,087 | 2,087 | 2,059 | 2,059 | -14 | -0.7% | 3,235 |
| 2025/05/28 | 2,097 | 2,097 | 2,068 | 2,073 | -7 | -0.3% | 885 |
| 2025/05/27 | 2,065 | 2,081 | 2,057 | 2,080 | +27 | +1.3% | 838 |
| 2025/05/26 | 2,054 | 2,067 | 2,053 | 2,053 | -14 | -0.7% | 734 |
| 2025/05/23 | 2,063 | 2,081 | 2,060 | 2,067 | +9 | +0.4% | 2,253 |
| 2025/05/22 | 2,079 | 2,079 | 2,049 | 2,058 | -16 | -0.8% | 2,516 |
| 2025/05/21 | 2,107 | 2,107 | 2,069 | 2,074 | -65 | -3% | 3,524 |
| 2025/05/20 | 2,098 | 2,139 | 2,094 | 2,139 | +44 | +2.1% | 3,911 |
| 2025/05/19 | 2,090 | 2,130 | 2,089 | 2,095 | -24 | -1.1% | 3,268 |
| 2025/05/16 | 2,109 | 2,125 | 2,089 | 2,119 | -26 | -1.2% | 4,688 |
| 2025/05/15 | 2,128 | 2,165 | 2,118 | 2,145 | +76 | +3.7% | 4,826 |
| 2025/05/14 | 2,061 | 2,118 | 2,061 | 2,069 | +5 | +0.2% | 2,085 |
| 2025/05/13 | 2,075 | 2,090 | 2,057 | 2,064 | -18 | -0.9% | 15,209 |
| 2025/05/12 | 2,054 | 2,096 | 2,051 | 2,082 | +48 | +2.4% | 7,729 |
| 2025/05/09 | 2,056 | 2,062 | 2,032 | 2,034 | -4 | -0.2% | 2,754 |
| 2025/05/08 | 2,028 | 2,051 | 2,018 | 2,038 | +11 | +0.5% | 1,812 |
| 2025/05/07 | 2,035 | 2,060 | 2,025 | 2,027 | -51 | -2.5% | 4,350 |
| 2025/05/02 | 2,099 | 2,111 | 2,069 | 2,078 | -39 | -1.8% | 28,807 |
| 2025/05/01 | 2,127 | 2,159 | 2,114 | 2,117 | +12 | +0.6% | 5,404 |
| 2025/04/30 | 2,099 | 2,137 | 2,087 | 2,105 | -23 | -1.1% | 10,149 |
| 2025/04/28 | 2,118 | 2,139 | 2,090 | 2,128 | +4 | +0.2% | 12,920 |
1～
50
件表示中 / 1786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
