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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,434 | 2,434 | 2,418 | 2,419 | -20 | -0.8% | 8,276 |
| 2024/11/20 | 2,450 | 2,450 | 2,437 | 2,439 | -29 | -1.2% | 3,917 |
| 2024/11/19 | 2,471 | 2,488 | 2,466 | 2,468 | -29 | -1.2% | 472 |
| 2024/11/18 | 2,507 | 2,813 | 2,486 | 2,497 | +2 | +0.1% | 12,705 |
| 2024/11/15 | 2,518 | 2,518 | 2,481 | 2,495 | -21 | -0.8% | 2,017 |
| 2024/11/14 | 2,502 | 2,518 | 2,493 | 2,516 | +47 | +1.9% | 4,913 |
| 2024/11/13 | 2,491 | 2,492 | 2,461 | 2,469 | -23 | -0.9% | 1,413 |
| 2024/11/12 | 2,491 | 2,500 | 2,478 | 2,492 | +47 | +1.9% | 1,377 |
| 2024/11/11 | 2,476 | 2,477 | 2,445 | 2,445 | -31 | -1.3% | 726 |
| 2024/11/08 | 2,406 | 2,476 | 2,345 | 2,476 | -9 | -0.4% | 2,106 |
| 2024/11/07 | 2,443 | 2,485 | 2,428 | 2,485 | +65 | +2.7% | 5,202 |
| 2024/11/06 | 2,449 | 2,449 | 2,406 | 2,420 | -26 | -1.1% | 1,345 |
| 2024/11/05 | 2,445 | 2,448 | 2,435 | 2,446 | +23 | +0.9% | 1,524 |
| 2024/11/01 | 2,432 | 2,439 | 2,396 | 2,423 | +41 | +1.7% | 2,235 |
| 2024/10/31 | 2,387 | 2,387 | 2,347 | 2,382 | -8 | -0.3% | 981 |
| 2024/10/30 | 2,392 | 2,395 | 2,369 | 2,390 | -11 | -0.5% | 619 |
| 2024/10/29 | 2,405 | 2,406 | 2,390 | 2,401 | -3 | -0.1% | 199 |
| 2024/10/28 | 2,435 | 2,435 | 2,381 | 2,404 | -45 | -1.8% | 909 |
| 2024/10/25 | 2,451 | 2,451 | 2,441 | 2,449 | -2 | -0.1% | 544 |
| 2024/10/24 | 2,439 | 2,456 | 2,423 | 2,451 | +16 | +0.7% | 1,097 |
| 2024/10/23 | 2,456 | 2,456 | 2,430 | 2,435 | -40 | -1.6% | 1,257 |
| 2024/10/22 | 2,487 | 2,487 | 2,465 | 2,475 | -30 | -1.2% | 1,154 |
| 2024/10/21 | 2,500 | 2,505 | 2,500 | 2,505 | -5 | -0.2% | 364 |
| 2024/10/18 | 2,515 | 2,525 | 2,508 | 2,510 | -10 | -0.4% | 874 |
| 2024/10/17 | 2,530 | 2,530 | 2,520 | 2,520 | -17 | -0.7% | 288 |
| 2024/10/16 | 2,542 | 2,544 | 2,536 | 2,537 | -7 | -0.3% | 100 |
| 2024/10/15 | 2,540 | 2,546 | 2,527 | 2,544 | -15 | -0.6% | 587 |
| 2024/10/11 | 2,605 | 2,609 | 2,547 | 2,559 | -57 | -2.2% | 920 |
| 2024/10/10 | 2,600 | 2,621 | 2,600 | 2,616 | +17 | +0.7% | 346 |
| 2024/10/09 | 2,607 | 2,620 | 2,581 | 2,599 | -7 | -0.3% | 442 |
| 2024/10/08 | 2,605 | 2,609 | 2,580 | 2,606 | +30 | +1.2% | 327 |
| 2024/10/07 | 2,550 | 2,576 | 2,550 | 2,576 | -44 | -1.7% | 597 |
| 2024/10/04 | 2,619 | 2,620 | 2,616 | 2,620 | -2 | -0.1% | 149 |
| 2024/10/03 | 2,619 | 2,625 | 2,582 | 2,622 | -38 | -1.4% | 960 |
| 2024/10/02 | 2,633 | 2,660 | 2,633 | 2,660 | +7 | +0.3% | 152 |
| 2024/10/01 | 2,672 | 2,672 | 2,647 | 2,653 | -21 | -0.8% | 189 |
| 2024/09/30 | 2,686 | 2,686 | 2,650 | 2,674 | +70 | +2.7% | 795 |
| 2024/09/27 | 2,590 | 2,615 | 2,590 | 2,604 | -12 | -0.5% | 1,099 |
| 2024/09/26 | 2,626 | 2,655 | 2,602 | 2,616 | -46 | -1.7% | 3,161 |
| 2024/09/25 | 2,662 | 2,663 | 2,646 | 2,662 | -1 | ±0% | 168 |
| 2024/09/24 | 2,686 | 2,686 | 2,656 | 2,663 | -67 | -2.5% | 1,325 |
| 2024/09/20 | 2,738 | 2,746 | 2,730 | 2,730 | -32 | -1.2% | 158 |
| 2024/09/19 | 2,777 | 2,777 | 2,735 | 2,762 | -17 | -0.6% | 685 |
| 2024/09/18 | 2,776 | 2,810 | 2,765 | 2,779 | -17 | -0.6% | 540 |
| 2024/09/17 | 2,789 | 2,796 | 2,776 | 2,796 | +10 | +0.4% | 65 |
| 2024/09/13 | 2,791 | 2,804 | 2,774 | 2,786 | -7 | -0.3% | 1,361 |
| 2024/09/12 | 2,856 | 2,856 | 2,793 | 2,793 | -63 | -2.2% | 3,344 |
| 2024/09/11 | 2,832 | 2,857 | 2,808 | 2,856 | +25 | +0.9% | 832 |
| 2024/09/10 | 2,804 | 2,835 | 2,801 | 2,831 | -23 | -0.8% | 860 |
| 2024/09/09 | 2,850 | 2,854 | 2,814 | 2,854 | +31 | +1.1% | 2,572 |
1～
50
件表示中 / 1633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
