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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,360 | 5,360 | 5,260 | 5,350 | -40 | -0.7% | 1,260 |
| 2021/06/04 | 5,310 | 5,410 | 5,310 | 5,390 | +100 | +1.9% | 1,699 |
| 2021/06/03 | 5,310 | 5,310 | 5,200 | 5,290 | +20 | +0.4% | 561 |
| 2021/06/02 | 5,300 | 5,330 | 5,270 | 5,270 | +10 | +0.2% | 39 |
| 2021/06/01 | 5,240 | 5,320 | 5,240 | 5,260 | +10 | +0.2% | 1,714 |
| 2021/05/31 | 5,300 | 5,310 | 5,250 | 5,250 | -90 | -1.7% | 360 |
| 2021/05/28 | 5,300 | 5,340 | 5,280 | 5,340 | +40 | +0.8% | 695 |
| 2021/05/27 | 5,270 | 5,330 | 5,270 | 5,300 | ±0 | ±0% | 292 |
| 2021/05/26 | 5,360 | 5,360 | 5,270 | 5,300 | -80 | -1.5% | 413 |
| 2021/05/25 | 5,410 | 5,410 | 5,360 | 5,380 | -10 | -0.2% | 46 |
| 2021/05/24 | 5,340 | 5,390 | 5,330 | 5,390 | +20 | +0.4% | 445 |
| 2021/05/21 | 5,380 | 5,420 | 5,360 | 5,370 | -10 | -0.2% | 117 |
| 2021/05/20 | 5,360 | 5,380 | 5,360 | 5,380 | +20 | +0.4% | 92 |
| 2021/05/19 | 5,350 | 5,400 | 5,350 | 5,360 | -50 | -0.9% | 93 |
| 2021/05/18 | 5,370 | 5,410 | 5,340 | 5,410 | ±0 | ±0% | 292 |
| 2021/05/17 | 5,440 | 5,490 | 5,380 | 5,410 | -160 | -2.9% | 1,022 |
| 2021/05/14 | 5,490 | 5,570 | 5,490 | 5,570 | +80 | +1.5% | 863 |
| 2021/05/13 | 5,470 | 5,520 | 5,470 | 5,490 | ±0 | ±0% | 251 |
| 2021/05/12 | 5,510 | 5,510 | 5,470 | 5,490 | -10 | -0.2% | 180 |
| 2021/05/11 | 5,490 | 5,530 | 5,470 | 5,500 | -10 | -0.2% | 348 |
| 2021/05/10 | 5,510 | 5,520 | 5,490 | 5,510 | -10 | -0.2% | 149 |
| 2021/05/07 | 5,600 | 5,600 | 5,490 | 5,520 | -110 | -2% | 979 |
| 2021/05/06 | 5,690 | 5,690 | 5,630 | 5,630 | -70 | -1.2% | 168 |
| 2021/04/30 | 5,730 | 5,770 | 5,690 | 5,700 | +20 | +0.4% | 423 |
| 2021/04/28 | 5,690 | 5,700 | 5,650 | 5,680 | +10 | +0.2% | 678 |
| 2021/04/27 | 5,700 | 5,710 | 5,670 | 5,670 | -50 | -0.9% | 387 |
| 2021/04/26 | 5,720 | 5,740 | 5,710 | 5,720 | +50 | +0.9% | 44 |
| 2021/04/23 | 5,700 | 5,750 | 5,670 | 5,670 | +20 | +0.4% | 372 |
| 2021/04/22 | 5,700 | 5,720 | 5,630 | 5,650 | -100 | -1.7% | 470 |
| 2021/04/21 | 5,700 | 5,750 | 5,700 | 5,750 | +30 | +0.5% | 27 |
| 2021/04/20 | 5,710 | 5,770 | 5,710 | 5,720 | +30 | +0.5% | 277 |
| 2021/04/19 | 5,760 | 5,770 | 5,670 | 5,690 | -120 | -2.1% | 689 |
| 2021/04/16 | 5,750 | 5,810 | 5,720 | 5,810 | +40 | +0.7% | 466 |
| 2021/04/15 | 5,780 | 5,800 | 5,770 | 5,770 | +20 | +0.3% | 274 |
| 2021/04/14 | 5,750 | 5,780 | 5,740 | 5,750 | -30 | -0.5% | 83 |
| 2021/04/13 | 5,790 | 5,790 | 5,760 | 5,780 | +40 | +0.7% | 62 |
| 2021/04/12 | 5,730 | 5,750 | 5,730 | 5,740 | +20 | +0.3% | 19 |
| 2021/04/09 | 5,710 | 5,750 | 5,710 | 5,720 | -40 | -0.7% | 260 |
| 2021/04/08 | 5,740 | 5,790 | 5,740 | 5,760 | +30 | +0.5% | 80 |
| 2021/04/07 | 5,750 | 5,770 | 5,730 | 5,730 | -20 | -0.3% | 239 |
| 2021/04/06 | 5,750 | 5,820 | 5,730 | 5,750 | +10 | +0.2% | 111 |
| 2021/04/05 | 5,730 | 5,780 | 5,730 | 5,740 | ±0 | ±0% | 638 |
| 2021/04/02 | 5,790 | 5,810 | 5,740 | 5,740 | -50 | -0.9% | 243 |
| 2021/04/01 | 5,790 | 5,850 | 5,790 | 5,790 | -100 | -1.7% | 237 |
| 2021/03/31 | 5,960 | 5,960 | 5,890 | 5,890 | +50 | +0.9% | 409 |
| 2021/03/30 | 5,920 | 5,920 | 5,830 | 5,840 | +60 | +1% | 413 |
| 2021/03/29 | 5,830 | 5,830 | 5,780 | 5,780 | -70 | -1.2% | 170 |
| 2021/03/26 | 5,820 | 5,870 | 5,820 | 5,850 | +40 | +0.7% | 304 |
| 2021/03/25 | 5,890 | 5,890 | 5,810 | 5,810 | -80 | -1.4% | 155 |
| 2021/03/24 | 5,940 | 5,940 | 5,880 | 5,890 | +50 | +0.9% | 353 |
851～
900
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
