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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,760 | 2,766 | 2,760 | 2,763 | +4 | +0.1% | 147 |
| 2024/06/26 | 2,744 | 2,761 | 2,744 | 2,759 | -7 | -0.3% | 115 |
| 2024/06/25 | 2,754 | 2,766 | 2,731 | 2,766 | +34 | +1.2% | 212 |
| 2024/06/24 | 2,738 | 2,763 | 2,732 | 2,732 | +4 | +0.1% | 216 |
| 2024/06/21 | 2,735 | 2,735 | 2,704 | 2,728 | -34 | -1.2% | 759 |
| 2024/06/20 | 2,761 | 2,785 | 2,749 | 2,762 | -2 | -0.1% | 432 |
| 2024/06/19 | 2,764 | 2,768 | 2,762 | 2,764 | -9 | -0.3% | 692 |
| 2024/06/18 | 2,781 | 2,800 | 2,772 | 2,773 | -27 | -1% | 274 |
| 2024/06/17 | 2,805 | 2,807 | 2,775 | 2,800 | ±0 | ±0% | 703 |
| 2024/06/14 | 2,815 | 2,824 | 2,800 | 2,800 | -2 | -0.1% | 54 |
| 2024/06/13 | 2,820 | 2,832 | 2,792 | 2,802 | -20 | -0.7% | 1,288 |
| 2024/06/12 | 2,826 | 2,832 | 2,805 | 2,822 | +2 | +0.1% | 334 |
| 2024/06/11 | 2,820 | 2,822 | 2,819 | 2,820 | -2 | -0.1% | 139 |
| 2024/06/10 | 2,817 | 2,866 | 2,816 | 2,822 | +72 | +2.6% | 2,533 |
| 2024/06/07 | 2,756 | 2,776 | 2,750 | 2,750 | -4 | -0.1% | 46 |
| 2024/06/06 | 2,800 | 2,800 | 2,754 | 2,754 | -56 | -2% | 573 |
| 2024/06/05 | 2,815 | 2,829 | 2,794 | 2,810 | +33 | +1.2% | 1,237 |
| 2024/06/04 | 2,781 | 2,804 | 2,775 | 2,777 | -17 | -0.6% | 392 |
| 2024/06/03 | 2,793 | 2,796 | 2,783 | 2,794 | +13 | +0.5% | 44 |
| 2024/05/31 | 2,795 | 2,795 | 2,762 | 2,781 | -18 | -0.6% | 156 |
| 2024/05/30 | 2,757 | 2,799 | 2,757 | 2,799 | +57 | +2.1% | 1,053 |
| 2024/05/29 | 2,742 | 2,754 | 2,742 | 2,742 | -19 | -0.7% | 670 |
| 2024/05/28 | 2,763 | 2,774 | 2,757 | 2,761 | -11 | -0.4% | 1,352 |
| 2024/05/27 | 2,772 | 2,801 | 2,772 | 2,772 | +1 | ±0% | 1,431 |
| 2024/05/24 | 2,777 | 2,832 | 2,771 | 2,771 | +15 | +0.5% | 3,139 |
| 2024/05/23 | 2,728 | 2,757 | 2,728 | 2,756 | +30 | +1.1% | 167 |
| 2024/05/22 | 2,706 | 2,726 | 2,701 | 2,726 | +1 | ±0% | 126 |
| 2024/05/21 | 2,720 | 2,729 | 2,720 | 2,725 | +5 | +0.2% | 77 |
| 2024/05/20 | 2,743 | 2,751 | 2,715 | 2,720 | -65 | -2.3% | 2,505 |
| 2024/05/17 | 2,783 | 2,798 | 2,781 | 2,785 | +4 | +0.1% | 173 |
| 2024/05/16 | 2,785 | 2,797 | 2,770 | 2,781 | -4 | -0.1% | 229 |
| 2024/05/15 | 2,803 | 2,810 | 2,784 | 2,785 | -18 | -0.6% | 556 |
| 2024/05/14 | 2,803 | 2,815 | 2,802 | 2,803 | -1 | ±0% | 72 |
| 2024/05/13 | 2,818 | 2,818 | 2,797 | 2,804 | -17 | -0.6% | 124 |
| 2024/05/10 | 2,839 | 2,839 | 2,800 | 2,821 | -32 | -1.1% | 246 |
| 2024/05/09 | 2,873 | 2,873 | 2,841 | 2,853 | -24 | -0.8% | 160 |
| 2024/05/08 | 2,849 | 2,881 | 2,836 | 2,877 | +27 | +0.9% | 570 |
| 2024/05/07 | 2,851 | 2,855 | 2,841 | 2,850 | ±0 | ±0% | 1,604 |
| 2024/05/02 | 2,860 | 2,860 | 2,820 | 2,850 | +18 | +0.6% | 373 |
| 2024/05/01 | 2,822 | 2,838 | 2,822 | 2,832 | +27 | +1% | 2,016 |
| 2024/04/30 | 2,804 | 2,845 | 2,804 | 2,805 | -36 | -1.3% | 4,934 |
| 2024/04/26 | 2,830 | 2,864 | 2,818 | 2,841 | -27 | -0.9% | 1,213 |
| 2024/04/25 | 2,891 | 2,891 | 2,849 | 2,868 | +8 | +0.3% | 442 |
| 2024/04/24 | 2,893 | 2,899 | 2,833 | 2,860 | -54 | -1.9% | 9,458 |
| 2024/04/23 | 2,865 | 2,918 | 2,853 | 2,914 | +69 | +2.4% | 7,536 |
| 2024/04/22 | 2,822 | 2,849 | 2,820 | 2,845 | +12 | +0.4% | 2,747 |
| 2024/04/19 | 2,798 | 2,833 | 2,788 | 2,833 | -5 | -0.2% | 2,105 |
| 2024/04/18 | 2,848 | 2,848 | 2,808 | 2,838 | +5 | +0.2% | 807 |
| 2024/04/17 | 2,820 | 2,833 | 2,817 | 2,833 | +23 | +0.8% | 728 |
| 2024/04/16 | 2,836 | 2,836 | 2,791 | 2,810 | -40 | -1.4% | 1,260 |
101～
150
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
