2,299
+35 (+1.55%)
株価:2024/05/10 15:00
20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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,542 | 1,569 | 1,494 | 1,569 | -21 | -1.3% | 1,267,876 |
2023/12/07 | 1,603 | 1,609 | 1,588 | 1,590 | -104 | -6.1% | 1,545,329 |
2023/12/06 | 1,682 | 1,705 | 1,681 | 1,694 | -42 | -2.4% | 719,700 |
2023/12/05 | 1,733 | 1,744 | 1,724 | 1,736 | +6 | +0.3% | 463,803 |
2023/12/04 | 1,777 | 1,780 | 1,725 | 1,730 | -124 | -6.7% | 1,600,066 |
2023/12/01 | 1,847 | 1,860 | 1,821 | 1,854 | -78 | -4% | 990,636 |
2023/11/30 | 1,906 | 1,936 | 1,891 | 1,932 | +75 | +4% | 705,476 |
2023/11/29 | 1,870 | 1,870 | 1,854 | 1,857 | +22 | +1.2% | 309,713 |
2023/11/28 | 1,853 | 1,856 | 1,829 | 1,835 | -17 | -0.9% | 521,532 |
2023/11/27 | 1,890 | 1,897 | 1,837 | 1,852 | -55 | -2.9% | 532,108 |
2023/11/24 | 1,905 | 1,924 | 1,895 | 1,907 | -33 | -1.7% | 335,821 |
2023/11/22 | 1,923 | 1,944 | 1,919 | 1,940 | +46 | +2.4% | 658,941 |
2023/11/21 | 1,919 | 1,920 | 1,881 | 1,894 | -1 | -0.1% | 494,774 |
2023/11/20 | 1,892 | 1,898 | 1,872 | 1,895 | +100 | +5.6% | 1,022,273 |
2023/11/17 | 1,795 | 1,803 | 1,777 | 1,795 | -116 | -6.1% | 1,479,859 |
2023/11/16 | 1,928 | 1,934 | 1,906 | 1,911 | -69 | -3.5% | 798,169 |
2023/11/15 | 1,951 | 1,982 | 1,940 | 1,980 | -8 | -0.4% | 443,884 |
2023/11/14 | 1,992 | 2,004 | 1,986 | 1,988 | +72 | +3.8% | 701,022 |
2023/11/13 | 1,927 | 1,928 | 1,903 | 1,916 | +13 | +0.7% | 370,791 |
2023/11/10 | 1,873 | 1,905 | 1,863 | 1,903 | +36 | +1.9% | 711,465 |
2023/11/09 | 1,868 | 1,888 | 1,851 | 1,867 | -63 | -3.3% | 1,332,533 |
2023/11/08 | 1,917 | 1,941 | 1,893 | 1,930 | -120 | -5.9% | 1,448,662 |
2023/11/07 | 2,075 | 2,075 | 2,046 | 2,050 | +2 | +0.1% | 417,993 |
2023/11/06 | 2,051 | 2,059 | 2,042 | 2,048 | -22 | -1.1% | 460,325 |
2023/11/02 | 2,059 | 2,083 | 2,053 | 2,070 | -12 | -0.6% | 750,679 |
2023/11/01 | 2,089 | 2,097 | 2,076 | 2,082 | -18 | -0.9% | 749,548 |
2023/10/31 | 2,063 | 2,106 | 2,061 | 2,100 | -38 | -1.8% | 1,189,488 |
2023/10/30 | 2,151 | 2,170 | 2,130 | 2,138 | -41 | -1.9% | 744,887 |
2023/10/27 | 2,140 | 2,186 | 2,136 | 2,179 | +6 | +0.3% | 535,711 |
2023/10/26 | 2,193 | 2,200 | 2,170 | 2,173 | +80 | +3.8% | 812,472 |
2023/10/25 | 2,111 | 2,115 | 2,090 | 2,093 | -81 | -3.7% | 788,494 |
2023/10/24 | 2,182 | 2,197 | 2,168 | 2,174 | -46 | -2.1% | 904,255 |
2023/10/23 | 2,241 | 2,250 | 2,210 | 2,220 | -60 | -2.6% | 708,168 |
2023/10/20 | 2,268 | 2,283 | 2,262 | 2,280 | +73 | +3.3% | 1,263,965 |
2023/10/19 | 2,211 | 2,215 | 2,193 | 2,207 | +9 | +0.4% | 878,480 |
2023/10/18 | 2,200 | 2,223 | 2,188 | 2,198 | +71 | +3.3% | 1,734,721 |
2023/10/17 | 2,139 | 2,145 | 2,101 | 2,127 | -24 | -1.1% | 904,492 |
2023/10/16 | 2,137 | 2,158 | 2,125 | 2,151 | +154 | +7.7% | 1,985,389 |
2023/10/13 | 1,993 | 1,999 | 1,988 | 1,997 | +51 | +2.6% | 553,563 |
2023/10/12 | 1,957 | 1,962 | 1,939 | 1,946 | -61 | -3% | 934,018 |
2023/10/11 | 1,989 | 2,014 | 1,989 | 2,007 | +31 | +1.6% | 590,709 |
2023/10/10 | 1,976 | 1,982 | 1,962 | 1,976 | +147 | +8% | 1,092,703 |
2023/10/06 | 1,846 | 1,852 | 1,827 | 1,829 | -72 | -3.8% | 891,338 |
2023/10/05 | 1,897 | 1,911 | 1,885 | 1,901 | -211 | -10% | 1,282,054 |
2023/10/04 | 2,125 | 2,134 | 2,107 | 2,112 | +8 | +0.4% | 440,355 |
2023/10/03 | 2,130 | 2,132 | 2,098 | 2,104 | -86 | -3.9% | 759,188 |
2023/10/02 | 2,190 | 2,201 | 2,183 | 2,190 | -18 | -0.8% | 407,358 |
2023/09/29 | 2,205 | 2,219 | 2,196 | 2,208 | -55 | -2.4% | 2,013,223 |
2023/09/28 | 2,259 | 2,285 | 2,256 | 2,263 | +47 | +2.1% | 952,460 |
2023/09/27 | 2,195 | 2,224 | 2,194 | 2,216 | +55 | +2.5% | 577,080 |
101~
150
件表示中 / 1500件
類似銘柄と比較する
現在ご覧いただいている「ドバイブル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム