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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,530 | 5,570 | 5,530 | 5,550 | +40 | +0.7% | 147 |
| 2020/10/22 | 5,560 | 5,560 | 5,500 | 5,510 | +10 | +0.2% | 86 |
| 2020/10/21 | 5,560 | 5,560 | 5,500 | 5,500 | -30 | -0.5% | 26 |
| 2020/10/20 | 5,510 | 5,580 | 5,510 | 5,530 | +10 | +0.2% | 142 |
| 2020/10/19 | 5,530 | 5,540 | 5,510 | 5,520 | -10 | -0.2% | 374 |
| 2020/10/16 | 5,570 | 5,570 | 5,500 | 5,530 | -50 | -0.9% | 351 |
| 2020/10/15 | 5,580 | 5,590 | 5,570 | 5,580 | +10 | +0.2% | 144 |
| 2020/10/14 | 5,540 | 5,590 | 5,540 | 5,570 | +90 | +1.6% | 147 |
| 2020/10/13 | 5,530 | 5,530 | 5,480 | 5,480 | +50 | +0.9% | 181 |
| 2020/10/12 | 5,480 | 5,510 | 5,430 | 5,430 | -130 | -2.3% | 372 |
| 2020/10/09 | 5,580 | 5,580 | 5,510 | 5,560 | -20 | -0.4% | 106 |
| 2020/10/08 | 5,560 | 5,590 | 5,560 | 5,580 | ±0 | ±0% | 30 |
| 2020/10/07 | 5,570 | 5,610 | 5,560 | 5,580 | +70 | +1.3% | 217 |
| 2020/10/06 | 5,550 | 5,550 | 5,490 | 5,510 | -40 | -0.7% | 391 |
| 2020/10/05 | 5,520 | 5,580 | 5,520 | 5,550 | -20 | -0.4% | 272 |
| 2020/10/02 | 5,540 | 5,590 | 5,520 | 5,570 | - | - | 580 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,540 | 5,630 | 5,520 | 5,590 | ±0 | ±0% | 846 |
| 2020/09/29 | 5,580 | 5,630 | 5,560 | 5,590 | -130 | -2.3% | 1,326 |
| 2020/09/28 | 5,630 | 5,730 | 5,630 | 5,720 | +100 | +1.8% | 1,040 |
| 2020/09/25 | 5,720 | 5,720 | 5,610 | 5,620 | -90 | -1.6% | 2,285 |
| 2020/09/24 | 5,690 | 5,770 | 5,690 | 5,710 | +60 | +1.1% | 2,348 |
| 2020/09/23 | 5,530 | 5,680 | 5,510 | 5,650 | +170 | +3.1% | 5,384 |
| 2020/09/18 | 5,500 | 5,510 | 5,410 | 5,480 | +30 | +0.6% | 859 |
| 2020/09/17 | 5,480 | 5,520 | 5,400 | 5,450 | -20 | -0.4% | 1,922 |
| 2020/09/16 | 5,480 | 5,480 | 5,430 | 5,470 | +80 | +1.5% | 716 |
| 2020/09/15 | 5,430 | 5,450 | 5,390 | 5,390 | -80 | -1.5% | 510 |
| 2020/09/14 | 5,470 | 5,480 | 5,430 | 5,470 | -20 | -0.4% | 252 |
| 2020/09/11 | 5,460 | 5,490 | 5,420 | 5,490 | +80 | +1.5% | 289 |
| 2020/09/10 | 5,450 | 5,460 | 5,400 | 5,410 | -90 | -1.6% | 161 |
| 2020/09/09 | 5,440 | 5,510 | 5,400 | 5,500 | ±0 | ±0% | 2,526 |
| 2020/09/08 | 5,470 | 5,520 | 5,410 | 5,500 | +80 | +1.5% | 3,561 |
| 2020/09/07 | 5,440 | 5,500 | 5,370 | 5,420 | -10 | -0.2% | 6,175 |
| 2020/09/04 | 5,480 | 5,480 | 5,370 | 5,430 | -50 | -0.9% | 2,475 |
| 2020/09/03 | 5,400 | 5,480 | 5,390 | 5,480 | +80 | +1.5% | 2,581 |
| 2020/09/02 | 5,360 | 5,400 | 5,300 | 5,400 | +70 | +1.3% | 810 |
| 2020/09/01 | 5,400 | 5,400 | 5,310 | 5,330 | -70 | -1.3% | 232 |
| 2020/08/31 | 5,420 | 5,420 | 5,330 | 5,400 | +10 | +0.2% | 831 |
| 2020/08/28 | 5,470 | 5,470 | 5,370 | 5,390 | -20 | -0.4% | 1,658 |
| 2020/08/27 | 5,450 | 5,450 | 5,400 | 5,410 | -80 | -1.5% | 701 |
| 2020/08/26 | 5,470 | 5,490 | 5,410 | 5,490 | ±0 | ±0% | 801 |
| 2020/08/25 | 5,490 | 5,490 | 5,440 | 5,490 | ±0 | ±0% | 547 |
| 2020/08/24 | 5,490 | 5,490 | 5,420 | 5,490 | +20 | +0.4% | 1,089 |
| 2020/08/21 | 5,420 | 5,480 | 5,420 | 5,470 | +30 | +0.6% | 325 |
| 2020/08/20 | 5,480 | 5,480 | 5,370 | 5,440 | +150 | +2.8% | 614 |
| 2020/08/19 | 5,350 | 5,350 | 5,280 | 5,290 | ±0 | ±0% | 742 |
| 2020/08/18 | 5,310 | 5,370 | 5,260 | 5,290 | -160 | -2.9% | 2,116 |
| 2020/08/17 | 5,400 | 5,480 | 5,400 | 5,450 | +70 | +1.3% | 764 |
| 2020/08/14 | 5,410 | 5,410 | 5,230 | 5,380 | -80 | -1.5% | 5,626 |
| 2020/08/13 | 5,550 | 5,550 | 5,410 | 5,460 | -190 | -3.4% | 10,288 |
1001～
1050
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
