1,800
-24 (-1.32%)
株価：2024/11/21 15:30
15分ディレイ
ＮＥＸＴ ＮＯＴＥＳ ドバイ原油先物 ダブル・ブル 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,811 | 1,814 | 1,791 | 1,800 | -24 | -1.3% | 88,330 |
| 2024/11/20 | 1,814 | 1,824 | 1,803 | 1,824 | +15 | +0.8% | 179,922 |
| 2024/11/19 | 1,800 | 1,810 | 1,784 | 1,809 | +87 | +5.1% | 445,807 |
| 2024/11/18 | 1,702 | 1,745 | 1,700 | 1,722 | -52 | -2.9% | 245,698 |
| 2024/11/15 | 1,801 | 1,806 | 1,774 | 1,774 | +6 | +0.3% | 205,883 |
| 2024/11/14 | 1,765 | 1,783 | 1,763 | 1,768 | ±0 | ±0% | 174,061 |
| 2024/11/13 | 1,749 | 1,778 | 1,748 | 1,768 | +29 | +1.7% | 228,195 |
| 2024/11/12 | 1,728 | 1,748 | 1,722 | 1,739 | -64 | -3.5% | 457,676 |
| 2024/11/11 | 1,788 | 1,806 | 1,778 | 1,803 | -32 | -1.7% | 189,823 |
| 2024/11/08 | 1,875 | 1,879 | 1,834 | 1,835 | -44 | -2.3% | 540,085 |
| 2024/11/07 | 1,847 | 1,901 | 1,847 | 1,879 | +72 | +4% | 807,636 |
| 2024/11/06 | 1,831 | 1,861 | 1,793 | 1,807 | -21 | -1.1% | 618,436 |
| 2024/11/05 | 1,825 | 1,834 | 1,818 | 1,828 | +38 | +2.1% | 537,673 |
| 2024/11/01 | 1,777 | 1,799 | 1,764 | 1,790 | +53 | +3.1% | 648,180 |
| 2024/10/31 | 1,731 | 1,745 | 1,731 | 1,737 | +41 | +2.4% | 317,757 |
| 2024/10/30 | 1,683 | 1,698 | 1,677 | 1,696 | +24 | +1.4% | 280,689 |
| 2024/10/29 | 1,714 | 1,714 | 1,668 | 1,672 | -57 | -3.3% | 684,229 |
| 2024/10/28 | 1,721 | 1,742 | 1,720 | 1,729 | -38 | -2.2% | 434,860 |
| 2024/10/25 | 1,778 | 1,786 | 1,763 | 1,767 | -53 | -2.9% | 245,639 |
| 2024/10/24 | 1,819 | 1,839 | 1,814 | 1,820 | -10 | -0.5% | 357,244 |
| 2024/10/23 | 1,800 | 1,835 | 1,797 | 1,830 | +107 | +6.2% | 752,278 |
| 2024/10/22 | 1,726 | 1,735 | 1,715 | 1,723 | +51 | +3.1% | 374,464 |
| 2024/10/21 | 1,674 | 1,680 | 1,651 | 1,672 | -69 | -4% | 371,114 |
| 2024/10/18 | 1,734 | 1,741 | 1,726 | 1,741 | +22 | +1.3% | 211,369 |
| 2024/10/17 | 1,725 | 1,740 | 1,715 | 1,719 | -4 | -0.2% | 188,095 |
| 2024/10/16 | 1,717 | 1,733 | 1,709 | 1,723 | -21 | -1.2% | 322,145 |
| 2024/10/15 | 1,762 | 1,783 | 1,732 | 1,744 | -141 | -7.5% | 753,934 |
| 2024/10/11 | 1,896 | 1,904 | 1,876 | 1,885 | +54 | +2.9% | 756,001 |
| 2024/10/10 | 1,823 | 1,842 | 1,811 | 1,831 | -19 | -1% | 498,561 |
| 2024/10/09 | 1,822 | 1,858 | 1,812 | 1,850 | -49 | -2.6% | 750,489 |
| 2024/10/08 | 1,961 | 1,962 | 1,889 | 1,899 | +72 | +3.9% | 1,187,335 |
| 2024/10/07 | 1,832 | 1,834 | 1,818 | 1,827 | +34 | +1.9% | 946,186 |
| 2024/10/04 | 1,824 | 1,830 | 1,781 | 1,793 | +83 | +4.9% | 998,465 |
| 2024/10/03 | 1,705 | 1,712 | 1,680 | 1,710 | +55 | +3.3% | 649,469 |
| 2024/10/02 | 1,630 | 1,655 | 1,610 | 1,655 | +127 | +8.3% | 979,573 |
| 2024/10/01 | 1,521 | 1,541 | 1,514 | 1,528 | +24 | +1.6% | 205,375 |
| 2024/09/30 | 1,494 | 1,514 | 1,486 | 1,504 | -21 | -1.4% | 317,126 |
| 2024/09/27 | 1,501 | 1,535 | 1,491 | 1,525 | -3 | -0.2% | 432,548 |
| 2024/09/26 | 1,576 | 1,603 | 1,508 | 1,528 | -66 | -4.1% | 507,959 |
| 2024/09/25 | 1,610 | 1,619 | 1,594 | 1,594 | -16 | -1% | 217,543 |
| 2024/09/24 | 1,585 | 1,610 | 1,571 | 1,610 | +59 | +3.8% | 464,466 |
| 2024/09/20 | 1,575 | 1,580 | 1,550 | 1,551 | +8 | +0.5% | 349,982 |
| 2024/09/19 | 1,522 | 1,550 | 1,516 | 1,543 | +38 | +2.5% | 340,354 |
| 2024/09/18 | 1,525 | 1,531 | 1,494 | 1,505 | +21 | +1.4% | 293,689 |
| 2024/09/17 | 1,497 | 1,497 | 1,478 | 1,484 | +23 | +1.6% | 300,058 |
| 2024/09/13 | 1,471 | 1,490 | 1,460 | 1,461 | -15 | -1% | 234,879 |
| 2024/09/12 | 1,437 | 1,482 | 1,426 | 1,476 | +79 | +5.7% | 444,818 |
| 2024/09/11 | 1,423 | 1,423 | 1,367 | 1,397 | -109 | -7.2% | 1,096,264 |
| 2024/09/10 | 1,517 | 1,520 | 1,500 | 1,506 | -2 | -0.1% | 286,848 |
| 2024/09/09 | 1,490 | 1,520 | 1,488 | 1,508 | -39 | -2.5% | 479,666 |
1～
50
件表示中 / 1633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
