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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 8,090 | 8,110 | 8,090 | 8,110 | +90 | +1.1% | 1,048 |
| 2019/02/27 | 8,010 | 8,020 | 8,010 | 8,020 | -20 | -0.2% | 26 |
| 2019/02/26 | 8,040 | 8,050 | 8,040 | 8,040 | +10 | +0.1% | 106 |
| 2019/02/25 | 8,050 | 8,050 | 8,030 | 8,030 | -40 | -0.5% | 58 |
| 2019/02/22 | 8,070 | 8,070 | 8,060 | 8,070 | +90 | +1.1% | 575 |
| 2019/02/21 | 7,980 | 7,980 | 7,940 | 7,980 | +20 | +0.3% | 53 |
| 2019/02/20 | 8,000 | 8,000 | 7,940 | 7,960 | -120 | -1.5% | 322 |
| 2019/02/19 | 8,080 | 8,080 | 8,080 | 8,080 | +20 | +0.2% | 15 |
| 2019/02/18 | 8,110 | 8,110 | 8,060 | 8,060 | -110 | -1.3% | 117 |
| 2019/02/15 | 8,170 | 8,170 | 8,170 | 8,170 | +60 | +0.7% | 5 |
| 2019/02/14 | 8,170 | 8,170 | 8,110 | 8,110 | +10 | +0.1% | 55 |
| 2019/02/13 | 8,190 | 8,190 | 8,100 | 8,100 | -80 | -1% | 87 |
| 2019/02/12 | 8,210 | 8,210 | 8,180 | 8,180 | -60 | -0.7% | 58 |
| 2019/02/08 | 8,240 | 8,240 | 8,240 | 8,240 | -10 | -0.1% | 27 |
| 2019/02/07 | 8,250 | 8,250 | 8,250 | 8,250 | +50 | +0.6% | 10 |
| 2019/02/06 | 8,200 | 8,200 | 8,190 | 8,200 | ±0 | ±0% | 17 |
| 2019/02/05 | 8,220 | 8,220 | 8,200 | 8,200 | -20 | -0.2% | 59 |
| 2019/02/04 | 8,230 | 8,230 | 8,220 | 8,220 | +10 | +0.1% | 19 |
| 2019/02/01 | 8,250 | 8,250 | 8,200 | 8,210 | ±0 | ±0% | 91 |
| 2019/01/31 | 8,250 | 8,270 | 8,210 | 8,210 | -40 | -0.5% | 1,006 |
| 2019/01/30 | 8,220 | 8,270 | 8,220 | 8,250 | -60 | -0.7% | 74 |
| 2019/01/29 | 8,330 | 8,360 | 8,300 | 8,310 | ±0 | ±0% | 2,005 |
| 2019/01/28 | 8,340 | 8,340 | 8,310 | 8,310 | -130 | -1.5% | 82 |
| 2019/01/25 | 8,450 | 8,450 | 8,410 | 8,440 | ±0 | ±0% | 20 |
| 2019/01/24 | 8,440 | 8,440 | 8,440 | 8,440 | +20 | +0.2% | 20 |
| 2019/01/23 | 8,450 | 8,450 | 8,410 | 8,420 | -60 | -0.7% | 57 |
| 2019/01/22 | 8,450 | 8,480 | 8,450 | 8,480 | +90 | +1.1% | 21 |
| 2019/01/21 | 8,440 | 8,450 | 8,390 | 8,390 | -10 | -0.1% | 121 |
| 2019/01/18 | 8,420 | 8,420 | 8,400 | 8,400 | -10 | -0.1% | 26 |
| 2019/01/17 | 8,400 | 8,410 | 8,400 | 8,410 | -30 | -0.4% | 24 |
| 2019/01/16 | 8,470 | 8,470 | 8,410 | 8,440 | -30 | -0.4% | 51 |
| 2019/01/15 | 8,490 | 8,490 | 8,470 | 8,470 | +10 | +0.1% | 23 |
| 2019/01/11 | 8,500 | 8,500 | 8,460 | 8,460 | -20 | -0.2% | 52 |
| 2019/01/10 | 8,480 | 8,480 | 8,480 | 8,480 | -10 | -0.1% | 5 |
| 2019/01/09 | 8,490 | 8,490 | 8,430 | 8,490 | ±0 | ±0% | 10 |
| 2019/01/08 | 8,460 | 8,490 | 8,420 | 8,490 | ±0 | ±0% | 13 |
| 2019/01/07 | 8,450 | 8,490 | 8,450 | 8,490 | +90 | +1.1% | 15 |
| 2019/01/04 | 8,450 | 8,460 | 8,400 | 8,400 | +10 | +0.1% | 36 |
| 2018/12/28 | 8,360 | 8,390 | 8,360 | 8,390 | +30 | +0.4% | 7 |
| 2018/12/27 | 8,410 | 8,410 | 8,360 | 8,360 | -70 | -0.8% | 18 |
| 2018/12/26 | 8,430 | 8,430 | 8,430 | 8,430 | -20 | -0.2% | 1 |
| 2018/12/25 | 8,480 | 8,480 | 8,450 | 8,450 | +40 | +0.5% | 31 |
| 2018/12/21 | 8,460 | 8,460 | 8,400 | 8,410 | -90 | -1.1% | 86 |
| 2018/12/20 | 8,490 | 8,500 | 8,430 | 8,500 | +90 | +1.1% | 72 |
| 2018/12/19 | 8,450 | 8,450 | 8,410 | 8,410 | -50 | -0.6% | 9 |
| 2018/12/18 | 8,450 | 8,460 | 8,450 | 8,460 | +10 | +0.1% | 15 |
| 2018/12/17 | 8,420 | 8,450 | 8,420 | 8,450 | +30 | +0.4% | 25 |
| 2018/12/14 | 8,420 | 8,420 | 8,420 | 8,420 | +10 | +0.1% | 7 |
| 2018/12/13 | 8,420 | 8,420 | 8,410 | 8,410 | +10 | +0.1% | 56 |
| 2018/12/12 | 8,430 | 8,430 | 8,400 | 8,400 | -10 | -0.1% | 9 |
1401～
1450
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
