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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,239 | 5,239 | 5,200 | 5,231 | -12 | -0.2% | 147 |
| 2022/01/14 | 5,186 | 5,243 | 5,180 | 5,243 | +46 | +0.9% | 1,228 |
| 2022/01/13 | 5,200 | 5,200 | 5,197 | 5,197 | +29 | +0.6% | 8 |
| 2022/01/12 | 5,190 | 5,190 | 5,168 | 5,168 | -13 | -0.3% | 92 |
| 2022/01/11 | 5,201 | 5,250 | 5,181 | 5,181 | -29 | -0.6% | 1,096 |
| 2022/01/07 | 5,191 | 5,244 | 5,191 | 5,210 | +45 | +0.9% | 163 |
| 2022/01/06 | 5,185 | 5,189 | 5,165 | 5,165 | +8 | +0.2% | 50 |
| 2022/01/05 | 5,163 | 5,172 | 5,151 | 5,157 | -43 | -0.8% | 595 |
| 2022/01/04 | 5,236 | 5,236 | 5,189 | 5,200 | -19 | -0.4% | 182 |
| 2021/12/30 | 5,211 | 5,253 | 5,200 | 5,219 | +8 | +0.2% | 55 |
| 2021/12/29 | 5,201 | 5,211 | 5,201 | 5,211 | +31 | +0.6% | 21 |
| 2021/12/28 | 5,210 | 5,210 | 5,179 | 5,180 | -27 | -0.5% | 446 |
| 2021/12/27 | 5,230 | 5,230 | 5,205 | 5,207 | -3 | -0.1% | 2,153 |
| 2021/12/24 | 5,241 | 5,241 | 5,209 | 5,210 | -30 | -0.6% | 469 |
| 2021/12/23 | 5,251 | 5,259 | 5,240 | 5,240 | -42 | -0.8% | 121 |
| 2021/12/22 | 5,289 | 5,300 | 5,273 | 5,282 | -8 | -0.2% | 187 |
| 2021/12/21 | 5,292 | 5,307 | 5,290 | 5,290 | +12 | +0.2% | 768 |
| 2021/12/20 | 5,271 | 5,278 | 5,269 | 5,278 | +2 | ±0% | 279 |
| 2021/12/17 | 5,299 | 5,321 | 5,261 | 5,276 | -43 | -0.8% | 252 |
| 2021/12/16 | 5,349 | 5,349 | 5,319 | 5,319 | -51 | -0.9% | 53 |
| 2021/12/15 | 5,346 | 5,370 | 5,346 | 5,370 | +41 | +0.8% | 21 |
| 2021/12/14 | 5,320 | 5,330 | 5,314 | 5,329 | ±0 | ±0% | 283 |
| 2021/12/13 | 5,341 | 5,341 | 5,329 | 5,329 | -19 | -0.4% | 49 |
| 2021/12/10 | 5,352 | 5,410 | 5,347 | 5,348 | +27 | +0.5% | 597 |
| 2021/12/09 | 5,340 | 5,340 | 5,318 | 5,321 | -19 | -0.4% | 1,177 |
| 2021/12/08 | 5,341 | 5,341 | 5,311 | 5,340 | -6 | -0.1% | 202 |
| 2021/12/07 | 5,342 | 5,368 | 5,342 | 5,346 | -23 | -0.4% | 130 |
| 2021/12/06 | 5,376 | 5,376 | 5,353 | 5,369 | -7 | -0.1% | 216 |
| 2021/12/03 | 5,400 | 5,420 | 5,372 | 5,376 | -6 | -0.1% | 1,007 |
| 2021/12/02 | 5,380 | 5,382 | 5,372 | 5,382 | +32 | +0.6% | 203 |
| 2021/12/01 | 5,377 | 5,390 | 5,340 | 5,350 | +36 | +0.7% | 1,036 |
| 2021/11/30 | 5,316 | 5,340 | 5,309 | 5,314 | -26 | -0.5% | 1,101 |
| 2021/11/29 | 5,294 | 5,340 | 5,291 | 5,340 | +90 | +1.7% | 528 |
| 2021/11/26 | 5,240 | 5,270 | 5,230 | 5,250 | +10 | +0.2% | 241 |
| 2021/11/25 | 5,240 | 5,250 | 5,240 | 5,240 | ±0 | ±0% | 196 |
| 2021/11/24 | 5,280 | 5,310 | 5,230 | 5,240 | +50 | +1% | 1,681 |
| 2021/11/22 | 5,190 | 5,220 | 5,140 | 5,190 | +90 | +1.8% | 995 |
| 2021/11/19 | 5,120 | 5,140 | 5,100 | 5,100 | -10 | -0.2% | 227 |
| 2021/11/18 | 5,120 | 5,120 | 5,070 | 5,110 | -50 | -1% | 676 |
| 2021/11/17 | 5,110 | 5,160 | 5,110 | 5,160 | +40 | +0.8% | 793 |
| 2021/11/16 | 5,160 | 5,160 | 5,100 | 5,120 | -10 | -0.2% | 448 |
| 2021/11/15 | 5,120 | 5,190 | 5,100 | 5,130 | +10 | +0.2% | 636 |
| 2021/11/12 | 5,150 | 5,180 | 5,120 | 5,120 | -40 | -0.8% | 982 |
| 2021/11/11 | 5,210 | 5,210 | 5,120 | 5,160 | -90 | -1.7% | 1,330 |
| 2021/11/10 | 5,230 | 5,250 | 5,230 | 5,250 | -10 | -0.2% | 169 |
| 2021/11/09 | 5,260 | 5,270 | 5,230 | 5,260 | ±0 | ±0% | 1,008 |
| 2021/11/08 | 5,290 | 5,320 | 5,260 | 5,260 | -70 | -1.3% | 344 |
| 2021/11/05 | 5,360 | 5,360 | 5,320 | 5,330 | -60 | -1.1% | 292 |
| 2021/11/04 | 5,400 | 5,400 | 5,370 | 5,390 | +30 | +0.6% | 257 |
| 2021/11/02 | 5,360 | 5,360 | 5,300 | 5,360 | ±0 | ±0% | 244 |
701～
750
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
