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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,430 | 4,450 | 4,420 | 4,425 | +30 | +0.7% | 623 |
| 2022/06/14 | 4,380 | 4,450 | 4,380 | 4,395 | +95 | +2.2% | 648 |
| 2022/06/13 | 4,300 | 4,335 | 4,280 | 4,300 | -100 | -2.3% | 1,201 |
| 2022/06/10 | 4,345 | 4,400 | 4,335 | 4,400 | +60 | +1.4% | 602 |
| 2022/06/09 | 4,300 | 4,340 | 4,300 | 4,340 | -80 | -1.8% | 1,279 |
| 2022/06/08 | 4,400 | 4,420 | 4,400 | 4,420 | -10 | -0.2% | 475 |
| 2022/06/07 | 4,475 | 4,475 | 4,430 | 4,430 | -40 | -0.9% | 273 |
| 2022/06/06 | 4,450 | 4,480 | 4,450 | 4,470 | +15 | +0.3% | 32 |
| 2022/06/03 | 4,475 | 4,475 | 4,455 | 4,455 | -75 | -1.7% | 303 |
| 2022/06/02 | 4,530 | 4,530 | 4,520 | 4,530 | -30 | -0.7% | 89 |
| 2022/06/01 | 4,580 | 4,585 | 4,560 | 4,560 | -30 | -0.7% | 63 |
| 2022/05/31 | 4,570 | 4,590 | 4,535 | 4,590 | +20 | +0.4% | 24 |
| 2022/05/30 | 4,560 | 4,585 | 4,525 | 4,570 | +20 | +0.4% | 284 |
| 2022/05/27 | 4,565 | 4,590 | 4,550 | 4,550 | -15 | -0.3% | 308 |
| 2022/05/26 | 4,550 | 4,595 | 4,540 | 4,565 | -5 | -0.1% | 252 |
| 2022/05/25 | 4,525 | 4,570 | 4,525 | 4,570 | -5 | -0.1% | 317 |
| 2022/05/24 | 4,580 | 4,595 | 4,525 | 4,575 | +60 | +1.3% | 510 |
| 2022/05/23 | 4,555 | 4,560 | 4,515 | 4,515 | -80 | -1.7% | 1,471 |
| 2022/05/20 | 4,550 | 4,600 | 4,550 | 4,595 | ±0 | ±0% | 110 |
| 2022/05/19 | 4,650 | 4,650 | 4,580 | 4,595 | +10 | +0.2% | 1,645 |
| 2022/05/18 | 4,565 | 4,655 | 4,565 | 4,585 | +5 | +0.1% | 887 |
| 2022/05/17 | 4,580 | 4,605 | 4,540 | 4,580 | -20 | -0.4% | 1,004 |
| 2022/05/16 | 4,645 | 4,645 | 4,595 | 4,600 | -30 | -0.6% | 1,053 |
| 2022/05/13 | 4,580 | 4,630 | 4,555 | 4,630 | +130 | +2.9% | 3,071 |
| 2022/05/12 | 4,485 | 4,515 | 4,485 | 4,500 | -5 | -0.1% | 368 |
| 2022/05/11 | 4,500 | 4,560 | 4,490 | 4,505 | +20 | +0.4% | 398 |
| 2022/05/10 | 4,435 | 4,490 | 4,435 | 4,485 | +55 | +1.2% | 756 |
| 2022/05/09 | 4,425 | 4,450 | 4,380 | 4,430 | +15 | +0.3% | 470 |
| 2022/05/06 | 4,410 | 4,435 | 4,400 | 4,415 | +30 | +0.7% | 349 |
| 2022/05/02 | 4,405 | 4,405 | 4,360 | 4,385 | -20 | -0.5% | 335 |
| 2022/04/28 | 4,440 | 4,465 | 4,400 | 4,405 | -25 | -0.6% | 946 |
| 2022/04/27 | 4,450 | 4,480 | 4,430 | 4,430 | ±0 | ±0% | 737 |
| 2022/04/26 | 4,460 | 4,475 | 4,430 | 4,430 | +10 | +0.2% | 1,518 |
| 2022/04/25 | 4,390 | 4,430 | 4,335 | 4,420 | +55 | +1.3% | 1,571 |
| 2022/04/22 | 4,330 | 4,370 | 4,320 | 4,365 | +40 | +0.9% | 344 |
| 2022/04/21 | 4,355 | 4,355 | 4,285 | 4,325 | -35 | -0.8% | 397 |
| 2022/04/20 | 4,325 | 4,365 | 4,275 | 4,360 | +45 | +1% | 2,291 |
| 2022/04/19 | 4,340 | 4,340 | 4,290 | 4,315 | +30 | +0.7% | 1,773 |
| 2022/04/18 | 4,335 | 4,335 | 4,275 | 4,285 | -50 | -1.2% | 3,118 |
| 2022/04/15 | 4,385 | 4,385 | 4,320 | 4,335 | -65 | -1.5% | 790 |
| 2022/04/14 | 4,400 | 4,410 | 4,385 | 4,400 | -5 | -0.1% | 765 |
| 2022/04/13 | 4,425 | 4,425 | 4,400 | 4,405 | -40 | -0.9% | 1,733 |
| 2022/04/12 | 4,455 | 4,460 | 4,400 | 4,445 | -45 | -1% | 1,459 |
| 2022/04/11 | 4,515 | 4,520 | 4,460 | 4,490 | -70 | -1.5% | 1,358 |
| 2022/04/08 | 4,555 | 4,570 | 4,510 | 4,560 | -35 | -0.8% | 722 |
| 2022/04/07 | 4,580 | 4,595 | 4,535 | 4,595 | +5 | +0.1% | 1,157 |
| 2022/04/06 | 4,600 | 4,600 | 4,530 | 4,590 | -25 | -0.5% | 1,025 |
| 2022/04/05 | 4,600 | 4,620 | 4,570 | 4,615 | +30 | +0.7% | 433 |
| 2022/04/04 | 4,630 | 4,645 | 4,580 | 4,585 | -10 | -0.2% | 997 |
| 2022/04/01 | 4,635 | 4,635 | 4,540 | 4,595 | -45 | -1% | 772 |
601～
650
件表示中 / 1634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
