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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,800 | 3,820 | 3,800 | 3,810 | +15 | +0.4% | 1,067 |
| 2023/06/20 | 3,800 | 3,810 | 3,795 | 3,795 | -20 | -0.5% | 395 |
| 2023/06/19 | 3,790 | 3,815 | 3,790 | 3,815 | +25 | +0.7% | 21 |
| 2023/06/16 | 3,855 | 3,855 | 3,790 | 3,790 | -65 | -1.7% | 1,815 |
| 2023/06/15 | 3,840 | 3,855 | 3,835 | 3,855 | +25 | +0.7% | 290 |
| 2023/06/14 | 3,840 | 3,845 | 3,830 | 3,830 | ±0 | ±0% | 327 |
| 2023/06/13 | 3,845 | 3,850 | 3,825 | 3,830 | -10 | -0.3% | 154 |
| 2023/06/12 | 3,875 | 3,875 | 3,840 | 3,840 | -5 | -0.1% | 130 |
| 2023/06/09 | 3,890 | 3,890 | 3,820 | 3,845 | -55 | -1.4% | 672 |
| 2023/06/08 | 3,885 | 3,900 | 3,850 | 3,900 | +65 | +1.7% | 799 |
| 2023/06/07 | 3,835 | 3,835 | 3,830 | 3,835 | ±0 | ±0% | 199 |
| 2023/06/06 | 3,830 | 3,840 | 3,820 | 3,835 | ±0 | ±0% | 221 |
| 2023/06/05 | 3,825 | 3,850 | 3,825 | 3,835 | +10 | +0.3% | 180 |
| 2023/06/02 | 3,825 | 3,835 | 3,815 | 3,825 | -5 | -0.1% | 287 |
| 2023/06/01 | 3,825 | 3,835 | 3,820 | 3,830 | +10 | +0.3% | 270 |
| 2023/05/31 | 3,865 | 3,865 | 3,815 | 3,820 | -60 | -1.5% | 781 |
| 2023/05/30 | 3,850 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 42 |
| 2023/05/29 | 3,860 | 3,875 | 3,860 | 3,875 | +5 | +0.1% | 145 |
| 2023/05/26 | 3,860 | 3,880 | 3,855 | 3,870 | +20 | +0.5% | 141 |
| 2023/05/25 | 3,835 | 3,850 | 3,835 | 3,850 | +10 | +0.3% | 272 |
| 2023/05/24 | 3,865 | 3,870 | 3,820 | 3,840 | -25 | -0.6% | 1,013 |
| 2023/05/23 | 3,855 | 3,875 | 3,850 | 3,865 | -10 | -0.3% | 693 |
| 2023/05/22 | 3,865 | 3,890 | 3,850 | 3,875 | -35 | -0.9% | 465 |
| 2023/05/19 | 3,900 | 3,915 | 3,860 | 3,910 | +10 | +0.3% | 1,111 |
| 2023/05/18 | 3,860 | 3,900 | 3,860 | 3,900 | +45 | +1.2% | 742 |
| 2023/05/17 | 3,855 | 3,910 | 3,850 | 3,855 | +5 | +0.1% | 680 |
| 2023/05/16 | 3,865 | 3,865 | 3,850 | 3,850 | -15 | -0.4% | 161 |
| 2023/05/15 | 3,885 | 3,885 | 3,850 | 3,865 | -30 | -0.8% | 113 |
| 2023/05/12 | 3,900 | 3,905 | 3,865 | 3,895 | +35 | +0.9% | 214 |
| 2023/05/11 | 3,885 | 3,885 | 3,850 | 3,860 | -5 | -0.1% | 425 |
| 2023/05/10 | 3,860 | 3,865 | 3,850 | 3,865 | -15 | -0.4% | 701 |
| 2023/05/09 | 3,890 | 3,890 | 3,880 | 3,880 | -5 | -0.1% | 353 |
| 2023/05/08 | 3,890 | 3,900 | 3,885 | 3,885 | ±0 | ±0% | 196 |
| 2023/05/02 | 3,900 | 3,900 | 3,885 | 3,885 | -20 | -0.5% | 318 |
| 2023/05/01 | 3,910 | 3,920 | 3,900 | 3,905 | -45 | -1.1% | 1,316 |
| 2023/04/28 | 3,940 | 3,950 | 3,940 | 3,950 | +25 | +0.6% | 53 |
| 2023/04/27 | 3,940 | 3,970 | 3,925 | 3,925 | -5 | -0.1% | 192 |
| 2023/04/26 | 3,920 | 3,990 | 3,920 | 3,930 | +10 | +0.3% | 893 |
| 2023/04/25 | 3,945 | 3,955 | 3,915 | 3,920 | -20 | -0.5% | 780 |
| 2023/04/24 | 3,940 | 4,000 | 3,940 | 3,940 | +25 | +0.6% | 593 |
| 2023/04/21 | 3,910 | 3,975 | 3,900 | 3,915 | -20 | -0.5% | 3,448 |
| 2023/04/20 | 3,960 | 3,960 | 3,930 | 3,935 | -20 | -0.5% | 347 |
| 2023/04/19 | 3,955 | 3,955 | 3,905 | 3,955 | +10 | +0.3% | 1,400 |
| 2023/04/18 | 3,960 | 3,960 | 3,905 | 3,945 | +5 | +0.1% | 575 |
| 2023/04/17 | 3,925 | 3,940 | 3,920 | 3,940 | +20 | +0.5% | 235 |
| 2023/04/14 | 3,910 | 3,925 | 3,900 | 3,920 | ±0 | ±0% | 576 |
| 2023/04/13 | 3,930 | 3,940 | 3,900 | 3,920 | -10 | -0.3% | 477 |
| 2023/04/12 | 3,965 | 3,970 | 3,925 | 3,930 | -60 | -1.5% | 2,195 |
| 2023/04/11 | 3,995 | 4,000 | 3,950 | 3,990 | -30 | -0.7% | 1,352 |
| 2023/04/10 | 4,000 | 4,020 | 3,990 | 4,020 | +20 | +0.5% | 245 |
351～
400
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
