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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,560 | 5,700 | 5,450 | 5,650 | +330 | +6.2% | 10,966 |
| 2020/08/11 | 5,290 | 5,320 | 5,200 | 5,320 | +90 | +1.7% | 1,329 |
| 2020/08/07 | 5,210 | 5,250 | 5,120 | 5,230 | -30 | -0.6% | 2,115 |
| 2020/08/06 | 5,300 | 5,300 | 5,260 | 5,260 | -50 | -0.9% | 992 |
| 2020/08/05 | 5,330 | 5,360 | 5,310 | 5,310 | -120 | -2.2% | 1,234 |
| 2020/08/04 | 5,440 | 5,440 | 5,400 | 5,430 | -10 | -0.2% | 590 |
| 2020/08/03 | 5,430 | 5,460 | 5,410 | 5,440 | -60 | -1.1% | 1,234 |
| 2020/07/31 | 5,560 | 5,560 | 5,480 | 5,500 | -30 | -0.5% | 1,381 |
| 2020/07/30 | 5,470 | 5,530 | 5,450 | 5,530 | +30 | +0.5% | 130 |
| 2020/07/29 | 5,520 | 5,530 | 5,480 | 5,500 | -60 | -1.1% | 802 |
| 2020/07/28 | 5,440 | 5,570 | 5,430 | 5,560 | -10 | -0.2% | 1,953 |
| 2020/07/27 | 5,620 | 5,620 | 5,530 | 5,570 | -180 | -3.1% | 2,033 |
| 2020/07/22 | 5,780 | 5,780 | 5,730 | 5,750 | -50 | -0.9% | 600 |
| 2020/07/21 | 5,850 | 5,850 | 5,780 | 5,800 | -30 | -0.5% | 220 |
| 2020/07/20 | 5,840 | 5,860 | 5,830 | 5,830 | -10 | -0.2% | 93 |
| 2020/07/17 | 5,860 | 5,880 | 5,840 | 5,840 | +20 | +0.3% | 150 |
| 2020/07/16 | 5,850 | 5,850 | 5,820 | 5,820 | ±0 | ±0% | 80 |
| 2020/07/15 | 5,820 | 5,830 | 5,820 | 5,820 | ±0 | ±0% | 89 |
| 2020/07/14 | 5,810 | 5,850 | 5,810 | 5,820 | -10 | -0.2% | 58 |
| 2020/07/13 | 5,840 | 5,890 | 5,820 | 5,830 | ±0 | ±0% | 85 |
| 2020/07/10 | 5,810 | 5,860 | 5,810 | 5,830 | +30 | +0.5% | 227 |
| 2020/07/09 | 5,790 | 5,860 | 5,790 | 5,800 | -40 | -0.7% | 399 |
| 2020/07/08 | 5,830 | 5,900 | 5,830 | 5,840 | ±0 | ±0% | 271 |
| 2020/07/07 | 5,900 | 5,940 | 5,840 | 5,840 | -40 | -0.7% | 423 |
| 2020/07/06 | 5,890 | 5,950 | 5,860 | 5,880 | -40 | -0.7% | 344 |
| 2020/07/03 | 5,910 | 5,980 | 5,880 | 5,920 | -20 | -0.3% | 533 |
| 2020/07/02 | 5,940 | 5,970 | 5,900 | 5,940 | +50 | +0.8% | 235 |
| 2020/07/01 | 5,900 | 5,910 | 5,860 | 5,890 | -20 | -0.3% | 309 |
| 2020/06/30 | 5,900 | 5,960 | 5,900 | 5,910 | -40 | -0.7% | 491 |
| 2020/06/29 | 6,010 | 6,010 | 5,950 | 5,950 | -50 | -0.8% | 271 |
| 2020/06/26 | 5,980 | 6,000 | 5,980 | 6,000 | +20 | +0.3% | 259 |
| 2020/06/25 | 5,990 | 5,990 | 5,980 | 5,980 | -10 | -0.2% | 96 |
| 2020/06/24 | 6,040 | 6,040 | 5,970 | 5,990 | -50 | -0.8% | 370 |
| 2020/06/23 | 6,030 | 6,050 | 5,990 | 6,040 | -10 | -0.2% | 367 |
| 2020/06/22 | 6,030 | 6,070 | 5,990 | 6,050 | -10 | -0.2% | 176 |
| 2020/06/19 | 6,140 | 6,140 | 6,060 | 6,060 | +10 | +0.2% | 315 |
| 2020/06/18 | 6,080 | 6,080 | 6,050 | 6,050 | +20 | +0.3% | 109 |
| 2020/06/17 | 6,100 | 6,100 | 6,030 | 6,030 | ±0 | ±0% | 99 |
| 2020/06/16 | 6,040 | 6,090 | 6,020 | 6,030 | -30 | -0.5% | 74 |
| 2020/06/15 | 6,140 | 6,140 | 6,000 | 6,060 | +10 | +0.2% | 5,600 |
| 2020/06/12 | 6,070 | 6,160 | 6,050 | 6,050 | -20 | -0.3% | 369 |
| 2020/06/11 | 6,110 | 6,160 | 6,060 | 6,070 | -40 | -0.7% | 316 |
| 2020/06/10 | 6,180 | 6,220 | 6,100 | 6,110 | -40 | -0.7% | 5,317 |
| 2020/06/09 | 6,180 | 6,180 | 6,080 | 6,150 | -20 | -0.3% | 388 |
| 2020/06/08 | 6,170 | 6,170 | 6,100 | 6,170 | +150 | +2.5% | 4,644 |
| 2020/06/05 | 6,060 | 6,100 | 6,020 | 6,020 | -40 | -0.7% | 352 |
| 2020/06/04 | 6,050 | 6,090 | 6,030 | 6,060 | +60 | +1% | 447 |
| 2020/06/03 | 6,040 | 6,050 | 6,000 | 6,000 | -40 | -0.7% | 241 |
| 2020/06/02 | 6,090 | 6,090 | 5,970 | 6,040 | ±0 | ±0% | 1,547 |
| 2020/06/01 | 6,060 | 6,060 | 5,990 | 6,040 | -60 | -1% | 344 |
1051～
1100
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
