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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,143 | 2,145 | 2,130 | 2,130 | -47 | -2.2% | 233,143 |
| 2024/03/26 | 2,175 | 2,188 | 2,173 | 2,177 | +48 | +2.3% | 635,294 |
| 2024/03/25 | 2,121 | 2,139 | 2,117 | 2,129 | +19 | +0.9% | 379,751 |
| 2024/03/22 | 2,137 | 2,139 | 2,110 | 2,110 | -39 | -1.8% | 384,872 |
| 2024/03/21 | 2,141 | 2,151 | 2,128 | 2,149 | +20 | +0.9% | 499,155 |
| 2024/03/19 | 2,104 | 2,133 | 2,102 | 2,129 | +72 | +3.5% | 1,170,974 |
| 2024/03/18 | 2,041 | 2,062 | 2,040 | 2,057 | +48 | +2.4% | 502,762 |
| 2024/03/15 | 2,001 | 2,018 | 2,000 | 2,009 | +57 | +2.9% | 782,368 |
| 2024/03/14 | 1,945 | 1,960 | 1,942 | 1,952 | +54 | +2.8% | 630,640 |
| 2024/03/13 | 1,883 | 1,898 | 1,876 | 1,898 | +12 | +0.6% | 196,428 |
| 2024/03/12 | 1,862 | 1,889 | 1,862 | 1,886 | +56 | +3.1% | 288,831 |
| 2024/03/11 | 1,838 | 1,847 | 1,816 | 1,830 | -84 | -4.4% | 381,837 |
| 2024/03/08 | 1,905 | 1,918 | 1,895 | 1,914 | +10 | +0.5% | 199,687 |
| 2024/03/07 | 1,917 | 1,924 | 1,903 | 1,904 | -8 | -0.4% | 180,100 |
| 2024/03/06 | 1,907 | 1,912 | 1,900 | 1,912 | -22 | -1.1% | 263,561 |
| 2024/03/05 | 1,941 | 1,943 | 1,930 | 1,934 | -21 | -1.1% | 313,349 |
| 2024/03/04 | 1,955 | 1,972 | 1,953 | 1,955 | +24 | +1.2% | 573,905 |
| 2024/03/01 | 1,912 | 1,932 | 1,912 | 1,931 | +11 | +0.6% | 131,049 |
| 2024/02/29 | 1,923 | 1,932 | 1,911 | 1,920 | -24 | -1.2% | 138,801 |
| 2024/02/28 | 1,929 | 1,948 | 1,929 | 1,944 | +28 | +1.5% | 307,734 |
| 2024/02/27 | 1,917 | 1,919 | 1,903 | 1,916 | +54 | +2.9% | 392,139 |
| 2024/02/26 | 1,874 | 1,875 | 1,859 | 1,862 | -68 | -3.5% | 396,844 |
| 2024/02/22 | 1,933 | 1,938 | 1,923 | 1,930 | +16 | +0.8% | 222,437 |
| 2024/02/21 | 1,908 | 1,919 | 1,905 | 1,914 | -46 | -2.3% | 205,206 |
| 2024/02/20 | 1,948 | 1,961 | 1,940 | 1,960 | +40 | +2.1% | 456,899 |
| 2024/02/19 | 1,941 | 1,944 | 1,915 | 1,920 | -12 | -0.6% | 255,023 |
| 2024/02/16 | 1,925 | 1,934 | 1,920 | 1,932 | +58 | +3.1% | 567,560 |
| 2024/02/15 | 1,887 | 1,890 | 1,870 | 1,874 | -61 | -3.2% | 364,192 |
| 2024/02/14 | 1,939 | 1,942 | 1,923 | 1,935 | +30 | +1.6% | 837,652 |
| 2024/02/13 | 1,913 | 1,915 | 1,894 | 1,905 | +43 | +2.3% | 1,040,741 |
| 2024/02/09 | 1,868 | 1,875 | 1,859 | 1,862 | +71 | +4% | 938,814 |
| 2024/02/08 | 1,763 | 1,793 | 1,760 | 1,791 | +54 | +3.1% | 541,192 |
| 2024/02/07 | 1,735 | 1,748 | 1,730 | 1,737 | ±0 | ±0% | 214,042 |
| 2024/02/06 | 1,735 | 1,743 | 1,731 | 1,737 | +8 | +0.5% | 346,512 |
| 2024/02/05 | 1,727 | 1,731 | 1,708 | 1,729 | +5 | +0.3% | 536,971 |
| 2024/02/02 | 1,738 | 1,738 | 1,722 | 1,724 | -78 | -4.3% | 888,867 |
| 2024/02/01 | 1,796 | 1,821 | 1,789 | 1,802 | -80 | -4.3% | 537,227 |
| 2024/01/31 | 1,882 | 1,892 | 1,866 | 1,882 | +10 | +0.5% | 285,982 |
| 2024/01/30 | 1,866 | 1,873 | 1,861 | 1,872 | -53 | -2.8% | 381,936 |
| 2024/01/29 | 1,947 | 1,949 | 1,911 | 1,925 | +73 | +3.9% | 844,041 |
| 2024/01/26 | 1,853 | 1,858 | 1,838 | 1,852 | +57 | +3.2% | 1,118,768 |
| 2024/01/25 | 1,789 | 1,797 | 1,778 | 1,795 | +38 | +2.2% | 568,727 |
| 2024/01/24 | 1,770 | 1,770 | 1,748 | 1,757 | -18 | -1% | 305,859 |
| 2024/01/23 | 1,773 | 1,777 | 1,764 | 1,775 | +60 | +3.5% | 819,074 |
| 2024/01/22 | 1,709 | 1,720 | 1,701 | 1,715 | -22 | -1.3% | 347,897 |
| 2024/01/19 | 1,722 | 1,739 | 1,717 | 1,737 | +51 | +3% | 761,906 |
| 2024/01/18 | 1,691 | 1,693 | 1,681 | 1,686 | +17 | +1% | 407,925 |
| 2024/01/17 | 1,659 | 1,671 | 1,651 | 1,669 | +9 | +0.5% | 418,397 |
| 2024/01/16 | 1,668 | 1,675 | 1,651 | 1,660 | -5 | -0.3% | 348,981 |
| 2024/01/15 | 1,651 | 1,665 | 1,639 | 1,665 | -13 | -0.8% | 401,488 |
251～
300
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
