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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,430 | 3,430 | 3,425 | 3,430 | -15 | -0.4% | 247 |
| 2024/01/30 | 3,435 | 3,445 | 3,435 | 3,445 | -5 | -0.1% | 101 |
| 2024/01/29 | 3,435 | 3,450 | 3,435 | 3,450 | +10 | +0.3% | 47 |
| 2024/01/26 | 3,445 | 3,505 | 3,440 | 3,440 | -20 | -0.6% | 182 |
| 2024/01/25 | 3,495 | 3,495 | 3,460 | 3,460 | -5 | -0.1% | 69 |
| 2024/01/24 | 3,450 | 3,470 | 3,435 | 3,465 | +15 | +0.4% | 647 |
| 2024/01/23 | 3,475 | 3,490 | 3,435 | 3,450 | +10 | +0.3% | 62 |
| 2024/01/22 | 3,470 | 3,485 | 3,435 | 3,440 | -50 | -1.4% | 153 |
| 2024/01/19 | 3,435 | 3,505 | 3,435 | 3,490 | +30 | +0.9% | 374 |
| 2024/01/18 | 3,460 | 3,465 | 3,460 | 3,460 | ±0 | ±0% | 459 |
| 2024/01/17 | 3,465 | 3,465 | 3,445 | 3,460 | +20 | +0.6% | 166 |
| 2024/01/16 | 3,475 | 3,475 | 3,435 | 3,440 | -70 | -2% | 364 |
| 2024/01/15 | 3,475 | 3,510 | 3,475 | 3,510 | -10 | -0.3% | 186 |
| 2024/01/12 | 3,510 | 3,520 | 3,490 | 3,520 | +5 | +0.1% | 22 |
| 2024/01/11 | 3,490 | 3,520 | 3,490 | 3,515 | ±0 | ±0% | 82 |
| 2024/01/10 | 3,560 | 3,560 | 3,515 | 3,515 | -50 | -1.4% | 19 |
| 2024/01/09 | 3,550 | 3,585 | 3,525 | 3,565 | +25 | +0.7% | 358 |
| 2024/01/05 | 3,525 | 3,545 | 3,510 | 3,540 | +15 | +0.4% | 240 |
| 2024/01/04 | 3,570 | 3,570 | 3,525 | 3,525 | -5 | -0.1% | 180 |
| 2023/12/29 | 3,540 | 3,575 | 3,525 | 3,530 | +5 | +0.1% | 196 |
| 2023/12/28 | 3,530 | 3,530 | 3,525 | 3,525 | -10 | -0.3% | 531 |
| 2023/12/27 | 3,520 | 3,535 | 3,495 | 3,535 | -5 | -0.1% | 541 |
| 2023/12/26 | 3,575 | 3,575 | 3,515 | 3,540 | +20 | +0.6% | 466 |
| 2023/12/25 | 3,540 | 3,585 | 3,520 | 3,520 | -20 | -0.6% | 597 |
| 2023/12/22 | 3,540 | 3,595 | 3,525 | 3,540 | -5 | -0.1% | 630 |
| 2023/12/21 | 3,540 | 3,560 | 3,535 | 3,545 | +25 | +0.7% | 967 |
| 2023/12/20 | 3,550 | 3,550 | 3,505 | 3,520 | -35 | -1% | 731 |
| 2023/12/19 | 3,590 | 3,590 | 3,555 | 3,555 | -40 | -1.1% | 53 |
| 2023/12/18 | 3,590 | 3,595 | 3,590 | 3,595 | +25 | +0.7% | 646 |
| 2023/12/15 | 3,590 | 3,600 | 3,560 | 3,570 | -25 | -0.7% | 1,066 |
| 2023/12/14 | 3,620 | 3,620 | 3,570 | 3,595 | +15 | +0.4% | 640 |
| 2023/12/13 | 3,590 | 3,595 | 3,575 | 3,580 | +10 | +0.3% | 700 |
| 2023/12/12 | 3,595 | 3,595 | 3,565 | 3,570 | +20 | +0.6% | 514 |
| 2023/12/11 | 3,555 | 3,560 | 3,545 | 3,550 | ±0 | ±0% | 73 |
| 2023/12/08 | 3,530 | 3,560 | 3,525 | 3,550 | +80 | +2.3% | 1,008 |
| 2023/12/07 | 3,525 | 3,525 | 3,470 | 3,470 | -60 | -1.7% | 191 |
| 2023/12/06 | 3,535 | 3,535 | 3,485 | 3,530 | +45 | +1.3% | 1,077 |
| 2023/12/05 | 3,450 | 3,490 | 3,440 | 3,485 | +50 | +1.5% | 1,598 |
| 2023/12/04 | 3,405 | 3,445 | 3,405 | 3,435 | -50 | -1.4% | 2,546 |
| 2023/12/01 | 3,490 | 3,490 | 3,485 | 3,485 | -15 | -0.4% | 240 |
| 2023/11/30 | 3,500 | 3,500 | 3,490 | 3,500 | ±0 | ±0% | 132 |
| 2023/11/29 | 3,485 | 3,500 | 3,485 | 3,500 | -15 | -0.4% | 489 |
| 2023/11/28 | 3,520 | 3,520 | 3,490 | 3,515 | +5 | +0.1% | 58 |
| 2023/11/27 | 3,515 | 3,515 | 3,495 | 3,510 | -20 | -0.6% | 384 |
| 2023/11/24 | 3,505 | 3,535 | 3,485 | 3,530 | -10 | -0.3% | 829 |
| 2023/11/22 | 3,540 | 3,545 | 3,510 | 3,540 | ±0 | ±0% | 307 |
| 2023/11/21 | 3,535 | 3,565 | 3,535 | 3,540 | -30 | -0.8% | 186 |
| 2023/11/20 | 3,515 | 3,570 | 3,515 | 3,570 | +55 | +1.6% | 434 |
| 2023/11/17 | 3,520 | 3,525 | 3,510 | 3,515 | -15 | -0.4% | 240 |
| 2023/11/16 | 3,520 | 3,530 | 3,505 | 3,530 | +10 | +0.3% | 204 |
201～
250
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
