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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 1,295 | 1,306 | 1,282 | 1,287 | -55 | -4.1% | 187,170 |
| 2019/02/07 | 1,346 | 1,351 | 1,330 | 1,342 | +10 | +0.8% | 376,950 |
| 2019/02/06 | 1,336 | 1,341 | 1,325 | 1,332 | -23 | -1.7% | 158,485 |
| 2019/02/05 | 1,351 | 1,363 | 1,346 | 1,355 | +12 | +0.9% | 184,495 |
| 2019/02/04 | 1,343 | 1,359 | 1,333 | 1,343 | +94 | +7.5% | 668,647 |
| 2019/02/01 | 1,260 | 1,272 | 1,241 | 1,249 | -48 | -3.7% | 165,335 |
| 2019/01/31 | 1,292 | 1,301 | 1,283 | 1,297 | +22 | +1.7% | 159,312 |
| 2019/01/30 | 1,265 | 1,285 | 1,261 | 1,275 | +44 | +3.6% | 150,007 |
| 2019/01/29 | 1,204 | 1,231 | 1,202 | 1,231 | -28 | -2.2% | 180,627 |
| 2019/01/28 | 1,271 | 1,289 | 1,257 | 1,259 | -45 | -3.5% | 204,046 |
| 2019/01/25 | 1,270 | 1,312 | 1,270 | 1,304 | +48 | +3.8% | 198,228 |
| 2019/01/24 | 1,265 | 1,269 | 1,245 | 1,256 | -38 | -2.9% | 359,680 |
| 2019/01/23 | 1,274 | 1,297 | 1,264 | 1,294 | -3 | -0.2% | 194,178 |
| 2019/01/22 | 1,342 | 1,343 | 1,294 | 1,297 | -40 | -3% | 247,575 |
| 2019/01/21 | 1,315 | 1,344 | 1,308 | 1,337 | +41 | +3.2% | 429,906 |
| 2019/01/18 | 1,265 | 1,298 | 1,265 | 1,296 | +47 | +3.8% | 327,444 |
| 2019/01/17 | 1,266 | 1,269 | 1,242 | 1,249 | -2 | -0.2% | 171,509 |
| 2019/01/16 | 1,237 | 1,251 | 1,227 | 1,251 | +24 | +2% | 218,750 |
| 2019/01/15 | 1,177 | 1,227 | 1,177 | 1,227 | -52 | -4.1% | 414,487 |
| 2019/01/11 | 1,265 | 1,279 | 1,254 | 1,279 | +36 | +2.9% | 318,657 |
| 2019/01/10 | 1,273 | 1,273 | 1,228 | 1,243 | +29 | +2.4% | 583,585 |
| 2019/01/09 | 1,175 | 1,216 | 1,170 | 1,214 | +92 | +8.2% | 527,167 |
| 2019/01/08 | 1,132 | 1,142 | 1,113 | 1,122 | -4 | -0.4% | 315,379 |
| 2019/01/07 | 1,129 | 1,136 | 1,113 | 1,126 | +57 | +5.3% | 419,988 |
| 2019/01/04 | 1,032 | 1,070 | 1,020 | 1,069 | +47 | +4.6% | 567,615 |
| 2018/12/28 | 1,020 | 1,038 | 1,000 | 1,022 | -30 | -2.9% | 798,006 |
| 2018/12/27 | 1,052 | 1,052 | 1,036 | 1,052 | +150 | +16.6% | 562,686 |
| 2018/12/26 | 912 | 942 | 893 | 902 | +20 | +2.3% | 619,708 |
| 2018/12/25 | 941 | 945 | 878 | 882 | -210 | -19.2% | 1,180,038 |
| 2018/12/21 | 1,106 | 1,112 | 1,081 | 1,092 | -70 | -6% | 630,860 |
| 2018/12/20 | 1,181 | 1,190 | 1,151 | 1,162 | -10 | -0.9% | 487,570 |
| 2018/12/19 | 1,170 | 1,193 | 1,158 | 1,172 | -95 | -7.5% | 774,503 |
| 2018/12/18 | 1,274 | 1,295 | 1,257 | 1,267 | -97 | -7.1% | 451,556 |
| 2018/12/17 | 1,361 | 1,374 | 1,354 | 1,364 | -27 | -1.9% | 134,850 |
| 2018/12/14 | 1,411 | 1,425 | 1,384 | 1,391 | +14 | +1% | 506,272 |
| 2018/12/13 | 1,359 | 1,378 | 1,357 | 1,377 | -11 | -0.8% | 182,570 |
| 2018/12/12 | 1,366 | 1,400 | 1,362 | 1,388 | +48 | +3.6% | 402,084 |
| 2018/12/11 | 1,335 | 1,349 | 1,325 | 1,340 | -56 | -4% | 282,188 |
| 2018/12/10 | 1,401 | 1,407 | 1,382 | 1,396 | +56 | +4.2% | 405,561 |
| 2018/12/07 | 1,360 | 1,366 | 1,330 | 1,340 | -60 | -4.3% | 488,208 |
| 2018/12/06 | 1,425 | 1,427 | 1,392 | 1,400 | -15 | -1.1% | 311,027 |
| 2018/12/05 | 1,412 | 1,429 | 1,390 | 1,415 | -45 | -3.1% | 395,986 |
| 2018/12/04 | 1,467 | 1,475 | 1,445 | 1,460 | -16 | -1.1% | 400,018 |
| 2018/12/03 | 1,407 | 1,478 | 1,403 | 1,476 | +102 | +7.4% | 708,072 |
| 2018/11/30 | 1,358 | 1,379 | 1,351 | 1,374 | +41 | +3.1% | 427,949 |
| 2018/11/29 | 1,355 | 1,379 | 1,328 | 1,333 | -104 | -7.2% | 1,099,110 |
| 2018/11/28 | 1,410 | 1,437 | 1,399 | 1,437 | +63 | +4.6% | 302,635 |
| 2018/11/27 | 1,395 | 1,396 | 1,368 | 1,374 | +10 | +0.7% | 329,961 |
| 2018/11/26 | 1,398 | 1,416 | 1,325 | 1,364 | -164 | -10.7% | 855,449 |
| 2018/11/22 | 1,539 | 1,548 | 1,522 | 1,528 | +8 | +0.5% | 178,973 |
1501～
1550
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
