1,586
-166 (-9.47%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,088 | 2,124 | 2,079 | 2,097 | -8 | -0.4% | 233,922 |
| 2025/01/20 | 2,152 | 2,152 | 2,100 | 2,105 | -41 | -1.9% | 255,973 |
| 2025/01/17 | 2,125 | 2,151 | 2,122 | 2,146 | -33 | -1.5% | 113,111 |
| 2025/01/16 | 2,196 | 2,205 | 2,155 | 2,179 | +26 | +1.2% | 215,708 |
| 2025/01/15 | 2,161 | 2,164 | 2,142 | 2,153 | -8 | -0.4% | 98,550 |
| 2025/01/14 | 2,128 | 2,178 | 2,128 | 2,161 | +83 | +4% | 440,510 |
| 2025/01/10 | 2,063 | 2,079 | 2,053 | 2,078 | +57 | +2.8% | 188,088 |
| 2025/01/09 | 2,018 | 2,031 | 1,999 | 2,021 | -62 | -3% | 109,917 |
| 2025/01/08 | 2,077 | 2,090 | 2,071 | 2,083 | +56 | +2.8% | 334,019 |
| 2025/01/07 | 2,019 | 2,041 | 2,019 | 2,027 | +2 | +0.1% | 149,930 |
| 2025/01/06 | 2,058 | 2,062 | 2,024 | 2,025 | +89 | +4.6% | 528,950 |
| 2024/12/30 | 1,918 | 1,936 | 1,910 | 1,936 | +57 | +3% | 357,169 |
| 2024/12/27 | 1,879 | 1,880 | 1,867 | 1,879 | -4 | -0.2% | 128,356 |
| 2024/12/26 | 1,895 | 1,904 | 1,883 | 1,883 | +4 | +0.2% | 216,669 |
| 2024/12/25 | 1,876 | 1,896 | 1,861 | 1,879 | +23 | +1.2% | 288,543 |
| 2024/12/24 | 1,856 | 1,863 | 1,851 | 1,856 | ±0 | ±0% | 176,645 |
| 2024/12/23 | 1,841 | 1,859 | 1,837 | 1,856 | +27 | +1.5% | 332,189 |
| 2024/12/20 | 1,846 | 1,849 | 1,823 | 1,829 | +6 | +0.3% | 213,104 |
| 2024/12/19 | 1,795 | 1,825 | 1,795 | 1,823 | +36 | +2% | 201,270 |
| 2024/12/18 | 1,796 | 1,803 | 1,786 | 1,787 | -55 | -3% | 106,742 |
| 2024/12/17 | 1,834 | 1,844 | 1,830 | 1,842 | +6 | +0.3% | 181,552 |
| 2024/12/16 | 1,839 | 1,849 | 1,832 | 1,836 | +44 | +2.5% | 580,469 |
| 2024/12/13 | 1,780 | 1,801 | 1,780 | 1,792 | -6 | -0.3% | 395,366 |
| 2024/12/12 | 1,778 | 1,800 | 1,768 | 1,798 | +60 | +3.5% | 573,238 |
| 2024/12/11 | 1,719 | 1,742 | 1,716 | 1,738 | +45 | +2.7% | 386,290 |
| 2024/12/10 | 1,722 | 1,722 | 1,692 | 1,693 | +10 | +0.6% | 260,294 |
| 2024/12/09 | 1,670 | 1,683 | 1,662 | 1,683 | -10 | -0.6% | 283,265 |
| 2024/12/06 | 1,698 | 1,698 | 1,678 | 1,693 | +4 | +0.2% | 183,227 |
| 2024/12/05 | 1,702 | 1,712 | 1,689 | 1,689 | -54 | -3.1% | 367,345 |
| 2024/12/04 | 1,746 | 1,751 | 1,726 | 1,743 | +42 | +2.5% | 364,861 |
| 2024/12/03 | 1,673 | 1,701 | 1,671 | 1,701 | -11 | -0.6% | 346,329 |
| 2024/12/02 | 1,686 | 1,712 | 1,681 | 1,712 | -6 | -0.3% | 212,076 |
| 2024/11/29 | 1,726 | 1,726 | 1,695 | 1,718 | -10 | -0.6% | 188,998 |
| 2024/11/28 | 1,730 | 1,731 | 1,713 | 1,728 | -9 | -0.5% | 251,500 |
| 2024/11/27 | 1,746 | 1,750 | 1,736 | 1,737 | -40 | -2.3% | 185,590 |
| 2024/11/26 | 1,754 | 1,778 | 1,750 | 1,777 | -62 | -3.4% | 210,474 |
| 2024/11/25 | 1,859 | 1,866 | 1,831 | 1,839 | -4 | -0.2% | 439,949 |
| 2024/11/22 | 1,830 | 1,849 | 1,824 | 1,843 | +43 | +2.4% | 248,493 |
| 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 |
51～
100
件表示中 / 1721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
