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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,750 | 3,750 | 3,710 | 3,710 | -15 | -0.4% | 434 |
| 2023/08/31 | 3,720 | 3,725 | 3,705 | 3,725 | ±0 | ±0% | 493 |
| 2023/08/30 | 3,740 | 3,740 | 3,720 | 3,725 | ±0 | ±0% | 1,002 |
| 2023/08/29 | 3,755 | 3,755 | 3,725 | 3,725 | -30 | -0.8% | 1,771 |
| 2023/08/28 | 3,765 | 3,765 | 3,750 | 3,755 | -20 | -0.5% | 535 |
| 2023/08/25 | 3,780 | 3,780 | 3,760 | 3,775 | -5 | -0.1% | 295 |
| 2023/08/24 | 3,785 | 3,785 | 3,775 | 3,780 | -5 | -0.1% | 331 |
| 2023/08/23 | 3,800 | 3,810 | 3,785 | 3,785 | ±0 | ±0% | 30 |
| 2023/08/22 | 3,810 | 3,810 | 3,785 | 3,785 | -35 | -0.9% | 3 |
| 2023/08/21 | 3,835 | 3,835 | 3,795 | 3,820 | +30 | +0.8% | 45 |
| 2023/08/18 | 3,785 | 3,790 | 3,770 | 3,790 | +5 | +0.1% | 281 |
| 2023/08/17 | 3,780 | 3,785 | 3,780 | 3,785 | +5 | +0.1% | 59 |
| 2023/08/16 | 3,795 | 3,795 | 3,755 | 3,780 | +15 | +0.4% | 165 |
| 2023/08/15 | 3,765 | 3,765 | 3,765 | 3,765 | -40 | -1.1% | 3 |
| 2023/08/14 | 3,780 | 3,805 | 3,780 | 3,805 | +20 | +0.5% | 130 |
| 2023/08/10 | 3,755 | 3,795 | 3,755 | 3,785 | +30 | +0.8% | 49 |
| 2023/08/09 | 3,790 | 3,795 | 3,755 | 3,755 | -15 | -0.4% | 273 |
| 2023/08/08 | 3,820 | 3,820 | 3,770 | 3,770 | -10 | -0.3% | 58 |
| 2023/08/07 | 3,830 | 3,830 | 3,780 | 3,780 | ±0 | ±0% | 100 |
| 2023/08/04 | 3,790 | 3,830 | 3,765 | 3,780 | +10 | +0.3% | 1,197 |
| 2023/08/03 | 3,775 | 3,810 | 3,770 | 3,770 | -15 | -0.4% | 227 |
| 2023/08/02 | 3,755 | 3,790 | 3,755 | 3,785 | +30 | +0.8% | 143 |
| 2023/08/01 | 3,790 | 3,790 | 3,755 | 3,755 | -50 | -1.3% | 394 |
| 2023/07/31 | 3,835 | 3,835 | 3,780 | 3,805 | -60 | -1.6% | 412 |
| 2023/07/28 | 3,825 | 3,865 | 3,825 | 3,865 | +55 | +1.4% | 212 |
| 2023/07/27 | 3,810 | 3,810 | 3,810 | 3,810 | +40 | +1.1% | 4 |
| 2023/07/26 | 3,770 | 3,820 | 3,770 | 3,770 | ±0 | ±0% | 403 |
| 2023/07/25 | 3,790 | 3,810 | 3,770 | 3,770 | -30 | -0.8% | 95 |
| 2023/07/24 | 3,770 | 3,800 | 3,770 | 3,800 | ±0 | ±0% | 183 |
| 2023/07/21 | 3,815 | 3,815 | 3,800 | 3,800 | -5 | -0.1% | 15 |
| 2023/07/20 | 3,780 | 3,805 | 3,780 | 3,805 | -35 | -0.9% | 21 |
| 2023/07/19 | 3,850 | 3,850 | 3,790 | 3,840 | -30 | -0.8% | 266 |
| 2023/07/18 | 3,885 | 3,885 | 3,870 | 3,870 | ±0 | ±0% | 112 |
| 2023/07/14 | 3,880 | 3,880 | 3,855 | 3,870 | +30 | +0.8% | 70 |
| 2023/07/13 | 3,870 | 3,875 | 3,840 | 3,840 | -30 | -0.8% | 230 |
| 2023/07/12 | 3,860 | 3,885 | 3,850 | 3,870 | +20 | +0.5% | 335 |
| 2023/07/11 | 3,840 | 3,860 | 3,840 | 3,850 | -5 | -0.1% | 99 |
| 2023/07/10 | 3,805 | 3,855 | 3,805 | 3,855 | +50 | +1.3% | 182 |
| 2023/07/07 | 3,785 | 3,850 | 3,785 | 3,805 | +20 | +0.5% | 1,293 |
| 2023/07/06 | 3,775 | 3,790 | 3,770 | 3,785 | +5 | +0.1% | 64 |
| 2023/07/05 | 3,800 | 3,800 | 3,780 | 3,780 | -20 | -0.5% | 5 |
| 2023/07/04 | 3,795 | 3,800 | 3,775 | 3,800 | -5 | -0.1% | 85 |
| 2023/07/03 | 3,785 | 3,805 | 3,775 | 3,805 | ±0 | ±0% | 260 |
| 2023/06/30 | 3,790 | 3,805 | 3,780 | 3,805 | +5 | +0.1% | 180 |
| 2023/06/29 | 3,800 | 3,800 | 3,800 | 3,800 | +5 | +0.1% | 319 |
| 2023/06/28 | 3,795 | 3,800 | 3,795 | 3,795 | +5 | +0.1% | 16 |
| 2023/06/27 | 3,805 | 3,805 | 3,785 | 3,790 | +10 | +0.3% | 50 |
| 2023/06/26 | 3,835 | 3,835 | 3,780 | 3,780 | -70 | -1.8% | 506 |
| 2023/06/23 | 3,820 | 3,875 | 3,805 | 3,850 | +25 | +0.7% | 424 |
| 2023/06/22 | 3,810 | 3,825 | 3,810 | 3,825 | +15 | +0.4% | 547 |
301～
350
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
