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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,380 | 5,410 | 5,350 | 5,360 | +10 | +0.2% | 2,499 |
| 2021/10/29 | 5,340 | 5,350 | 5,320 | 5,350 | +10 | +0.2% | 45 |
| 2021/10/28 | 5,310 | 5,360 | 5,310 | 5,340 | +10 | +0.2% | 363 |
| 2021/10/27 | 5,320 | 5,330 | 5,300 | 5,330 | +20 | +0.4% | 198 |
| 2021/10/26 | 5,340 | 5,340 | 5,300 | 5,310 | -40 | -0.7% | 112 |
| 2021/10/25 | 5,360 | 5,360 | 5,340 | 5,350 | +10 | +0.2% | 216 |
| 2021/10/22 | 5,340 | 5,340 | 5,330 | 5,340 | +10 | +0.2% | 47 |
| 2021/10/21 | 5,320 | 5,340 | 5,310 | 5,330 | -30 | -0.6% | 287 |
| 2021/10/20 | 5,400 | 5,400 | 5,340 | 5,360 | -50 | -0.9% | 150 |
| 2021/10/19 | 5,450 | 5,450 | 5,370 | 5,410 | +10 | +0.2% | 210 |
| 2021/10/18 | 5,350 | 5,440 | 5,350 | 5,400 | +110 | +2.1% | 960 |
| 2021/10/15 | 5,370 | 5,380 | 5,290 | 5,290 | -80 | -1.5% | 396 |
| 2021/10/14 | 5,400 | 5,410 | 5,360 | 5,370 | -70 | -1.3% | 1,391 |
| 2021/10/13 | 5,470 | 5,490 | 5,420 | 5,440 | -40 | -0.7% | 362 |
| 2021/10/12 | 5,530 | 5,530 | 5,480 | 5,480 | -20 | -0.4% | 394 |
| 2021/10/11 | 5,590 | 5,590 | 5,500 | 5,500 | -30 | -0.5% | 1,317 |
| 2021/10/08 | 5,600 | 5,600 | 5,530 | 5,530 | ±0 | ±0% | 108 |
| 2021/10/07 | 5,590 | 5,600 | 5,530 | 5,530 | -90 | -1.6% | 394 |
| 2021/10/06 | 5,560 | 5,620 | 5,540 | 5,620 | -10 | -0.2% | 389 |
| 2021/10/05 | 5,600 | 5,630 | 5,540 | 5,630 | +30 | +0.5% | 483 |
| 2021/10/04 | 5,570 | 5,620 | 5,540 | 5,600 | -50 | -0.9% | 507 |
| 2021/10/01 | 5,570 | 5,650 | 5,560 | 5,650 | +20 | +0.4% | 916 |
| 2021/09/30 | 5,680 | 5,680 | 5,610 | 5,630 | +50 | +0.9% | 465 |
| 2021/09/29 | 5,630 | 5,650 | 5,580 | 5,580 | -50 | -0.9% | 1,189 |
| 2021/09/28 | 5,590 | 5,630 | 5,590 | 5,630 | +20 | +0.4% | 430 |
| 2021/09/27 | 5,670 | 5,670 | 5,600 | 5,610 | -30 | -0.5% | 388 |
| 2021/09/24 | 5,680 | 5,680 | 5,620 | 5,640 | +70 | +1.3% | 2,101 |
| 2021/09/22 | 5,590 | 5,600 | 5,570 | 5,570 | -50 | -0.9% | 328 |
| 2021/09/21 | 5,640 | 5,650 | 5,610 | 5,620 | +30 | +0.5% | 413 |
| 2021/09/17 | 5,640 | 5,650 | 5,590 | 5,590 | +30 | +0.5% | 746 |
| 2021/09/16 | 5,530 | 5,570 | 5,510 | 5,560 | +80 | +1.5% | 1,159 |
| 2021/09/15 | 5,490 | 5,530 | 5,480 | 5,480 | -50 | -0.9% | 539 |
| 2021/09/14 | 5,510 | 5,530 | 5,490 | 5,530 | +30 | +0.5% | 178 |
| 2021/09/13 | 5,530 | 5,530 | 5,500 | 5,500 | ±0 | ±0% | 202 |
| 2021/09/10 | 5,500 | 5,520 | 5,480 | 5,500 | +10 | +0.2% | 509 |
| 2021/09/09 | 5,490 | 5,530 | 5,490 | 5,490 | -20 | -0.4% | 177 |
| 2021/09/08 | 5,520 | 5,520 | 5,480 | 5,510 | +50 | +0.9% | 371 |
| 2021/09/07 | 5,490 | 5,520 | 5,420 | 5,460 | +60 | +1.1% | 909 |
| 2021/09/06 | 5,410 | 5,420 | 5,400 | 5,400 | -40 | -0.7% | 1,630 |
| 2021/09/03 | 5,470 | 5,480 | 5,430 | 5,440 | -20 | -0.4% | 218 |
| 2021/09/02 | 5,430 | 5,460 | 5,430 | 5,460 | +40 | +0.7% | 181 |
| 2021/09/01 | 5,470 | 5,470 | 5,420 | 5,420 | -30 | -0.6% | 150 |
| 2021/08/31 | 5,470 | 5,500 | 5,430 | 5,450 | ±0 | ±0% | 432 |
| 2021/08/30 | 5,450 | 5,500 | 5,430 | 5,450 | -60 | -1.1% | 885 |
| 2021/08/27 | 5,590 | 5,590 | 5,480 | 5,510 | -60 | -1.1% | 491 |
| 2021/08/26 | 5,530 | 5,570 | 5,500 | 5,570 | +40 | +0.7% | 358 |
| 2021/08/25 | 5,530 | 5,540 | 5,510 | 5,530 | +20 | +0.4% | 285 |
| 2021/08/24 | 5,510 | 5,520 | 5,480 | 5,510 | -50 | -0.9% | 508 |
| 2021/08/23 | 5,610 | 5,610 | 5,550 | 5,560 | -20 | -0.4% | 490 |
| 2021/08/20 | 5,580 | 5,640 | 5,560 | 5,580 | +40 | +0.7% | 916 |
751～
800
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
