1,385
+60 (+4.53%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,501 | 1,531 | 1,469 | 1,497 | -33 | -2.2% | 6,178,053 |
| 2022/03/25 | 1,540 | 1,556 | 1,501 | 1,530 | -48 | -3% | 4,794,296 |
| 2022/03/24 | 1,588 | 1,622 | 1,529 | 1,578 | +68 | +4.5% | 9,210,961 |
| 2022/03/23 | 1,465 | 1,529 | 1,458 | 1,510 | -37 | -2.4% | 5,018,078 |
| 2022/03/22 | 1,523 | 1,548 | 1,496 | 1,547 | +227 | +17.2% | 8,438,930 |
| 2022/03/18 | 1,272 | 1,331 | 1,271 | 1,320 | +186 | +16.4% | 7,185,786 |
| 2022/03/17 | 1,120 | 1,142 | 1,099 | 1,134 | -34 | -2.9% | 3,885,337 |
| 2022/03/16 | 1,122 | 1,172 | 1,111 | 1,168 | +34 | +3% | 4,439,664 |
| 2022/03/15 | 1,200 | 1,203 | 1,100 | 1,134 | -146 | -11.4% | 10,974,539 |
| 2022/03/14 | 1,280 | 1,299 | 1,242 | 1,280 | +42 | +3.4% | 6,704,688 |
| 2022/03/11 | 1,242 | 1,255 | 1,159 | 1,238 | -82 | -6.2% | 10,482,746 |
| 2022/03/10 | 1,320 | 1,335 | 1,320 | 1,320 | -400 | -23.3% | 4,962,257 |
| 2022/03/09 | 1,720 | 1,770 | 1,694 | 1,720 | +74 | +4.5% | 16,387,797 |
| 2022/03/08 | 1,585 | 1,660 | 1,487 | 1,646 | +70 | +4.4% | 15,274,446 |
| 2022/03/07 | 1,576 | 1,576 | 1,485 | 1,576 | +300 | +23.5% | 11,031,330 |
| 2022/03/04 | 1,286 | 1,387 | 1,272 | 1,276 | -87 | -6.4% | 14,596,069 |
| 2022/03/03 | 1,291 | 1,389 | 1,291 | 1,363 | +158 | +13.1% | 21,377,705 |
| 2022/03/02 | 1,178 | 1,225 | 1,168 | 1,205 | +97 | +8.8% | 25,300,390 |
| 2022/03/01 | 1,101 | 1,115 | 1,087 | 1,108 | -23 | -2% | 5,475,221 |
| 2022/02/28 | 1,152 | 1,155 | 1,115 | 1,131 | +33 | +3% | 11,704,345 |
| 2022/02/25 | 1,121 | 1,136 | 1,098 | 1,098 | -59 | -5.1% | 10,108,703 |
| 2022/02/24 | 1,084 | 1,159 | 1,083 | 1,157 | +82 | +7.6% | 18,639,827 |
| 2022/02/22 | 1,055 | 1,080 | 1,045 | 1,075 | +76 | +7.6% | 9,418,968 |
| 2022/02/21 | 1,034 | 1,040 | 994 | 999 | +5 | +0.5% | 9,720,594 |
| 2022/02/18 | 998 | 998 | 981 | 994 | -14 | -1.4% | 3,436,883 |
| 2022/02/17 | 1,007 | 1,034 | 999 | 1,008 | -12 | -1.2% | 5,522,470 |
| 2022/02/16 | 1,033 | 1,036 | 1,008 | 1,020 | -62 | -5.7% | 4,740,385 |
| 2022/02/15 | 1,081 | 1,086 | 1,074 | 1,082 | -4 | -0.4% | 2,852,891 |
| 2022/02/14 | 1,098 | 1,103 | 1,084 | 1,086 | +63 | +6.2% | 7,409,841 |
| 2022/02/10 | 1,034 | 1,039 | 1,022 | 1,023 | +15 | +1.5% | 2,905,406 |
| 2022/02/09 | 1,022 | 1,022 | 1,007 | 1,008 | -42 | -4% | 3,706,559 |
| 2022/02/08 | 1,038 | 1,053 | 1,030 | 1,050 | -9 | -0.8% | 4,263,124 |
| 2022/02/07 | 1,040 | 1,068 | 1,034 | 1,059 | +54 | +5.4% | 7,038,431 |
| 2022/02/04 | 998 | 1,010 | 996 | 1,005 | +45 | +4.7% | 6,529,980 |
| 2022/02/03 | 953 | 963 | 951 | 960 | -8 | -0.8% | 1,746,124 |
| 2022/02/02 | 963 | 970 | 963 | 968 | -5 | -0.5% | 1,437,752 |
| 2022/02/01 | 977 | 981 | 970 | 973 | -7 | -0.7% | 2,327,430 |
| 2022/01/31 | 971 | 986 | 970 | 980 | +9 | +0.9% | 3,503,451 |
| 2022/01/28 | 970 | 974 | 961 | 971 | +20 | +2.1% | 5,552,321 |
| 2022/01/27 | 961 | 966 | 946 | 951 | +30 | +3.3% | 6,964,237 |
| 2022/01/26 | 926 | 927 | 916 | 921 | +14 | +1.5% | 3,394,562 |
| 2022/01/25 | 917 | 917 | 899 | 907 | -37 | -3.9% | 3,957,877 |
| 2022/01/24 | 942 | 949 | 939 | 944 | +32 | +3.5% | 3,328,683 |
| 2022/01/21 | 906 | 918 | 882 | 912 | -39 | -4.1% | 6,819,166 |
| 2022/01/20 | 928 | 954 | 917 | 951 | ±0 | ±0% | 5,037,514 |
| 2022/01/19 | 955 | 966 | 948 | 951 | +13 | +1.4% | 8,874,072 |
| 2022/01/18 | 915 | 939 | 909 | 938 | +35 | +3.9% | 7,088,740 |
| 2022/01/17 | 905 | 912 | 901 | 903 | +40 | +4.6% | 8,477,397 |
| 2022/01/14 | 864 | 865 | 854 | 863 | -7 | -0.8% | 2,611,207 |
| 2022/01/13 | 884 | 887 | 870 | 870 | -4 | -0.5% | 4,846,900 |
751～
800
件表示中 / 1731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
