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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,678 | 1,687 | 1,661 | 1,678 | +49 | +3% | 952,849 |
| 2024/01/11 | 1,603 | 1,633 | 1,600 | 1,629 | +4 | +0.2% | 424,079 |
| 2024/01/10 | 1,603 | 1,627 | 1,598 | 1,625 | +71 | +4.6% | 1,057,071 |
| 2024/01/09 | 1,560 | 1,571 | 1,550 | 1,554 | -90 | -5.5% | 1,419,683 |
| 2024/01/05 | 1,628 | 1,653 | 1,625 | 1,644 | -15 | -0.9% | 311,229 |
| 2024/01/04 | 1,630 | 1,661 | 1,624 | 1,659 | +97 | +6.2% | 793,315 |
| 2023/12/29 | 1,558 | 1,569 | 1,548 | 1,562 | -75 | -4.6% | 1,052,482 |
| 2023/12/28 | 1,632 | 1,652 | 1,630 | 1,637 | -64 | -3.8% | 438,560 |
| 2023/12/27 | 1,688 | 1,706 | 1,686 | 1,701 | +68 | +4.2% | 1,049,504 |
| 2023/12/26 | 1,627 | 1,636 | 1,614 | 1,633 | +27 | +1.7% | 422,011 |
| 2023/12/25 | 1,631 | 1,632 | 1,605 | 1,606 | -46 | -2.8% | 299,657 |
| 2023/12/22 | 1,631 | 1,675 | 1,628 | 1,652 | -19 | -1.1% | 490,868 |
| 2023/12/21 | 1,658 | 1,678 | 1,654 | 1,671 | -16 | -0.9% | 345,723 |
| 2023/12/20 | 1,692 | 1,697 | 1,675 | 1,687 | +56 | +3.4% | 764,552 |
| 2023/12/19 | 1,616 | 1,636 | 1,609 | 1,631 | +57 | +3.6% | 808,779 |
| 2023/12/18 | 1,594 | 1,601 | 1,568 | 1,574 | +7 | +0.4% | 375,767 |
| 2023/12/15 | 1,574 | 1,579 | 1,563 | 1,567 | +78 | +5.2% | 882,715 |
| 2023/12/14 | 1,524 | 1,524 | 1,473 | 1,489 | -29 | -1.9% | 803,515 |
| 2023/12/13 | 1,523 | 1,530 | 1,504 | 1,518 | -125 | -7.6% | 1,414,117 |
| 2023/12/12 | 1,635 | 1,646 | 1,622 | 1,643 | +8 | +0.5% | 581,280 |
| 2023/12/11 | 1,604 | 1,636 | 1,600 | 1,635 | +66 | +4.2% | 546,708 |
| 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 |
301～
350
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
