ＮＥＸＴ ＮＯＴＥＳ ドバイ原油先物 ベア 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,053 | 1,059 | 1,051 | 1,059 | +12 | +1.1% | 57,101 |
| 2025/05/22 | 1,048 | 1,048 | 1,042 | 1,047 | +12 | +1.2% | 49,181 |
| 2025/05/21 | 1,024 | 1,037 | 1,024 | 1,035 | -5 | -0.5% | 25,365 |
| 2025/05/20 | 1,031 | 1,040 | 1,025 | 1,040 | +6 | +0.6% | 17,176 |
| 2025/05/19 | 1,027 | 1,035 | 1,025 | 1,034 | -6 | -0.6% | 26,889 |
| 2025/05/16 | 1,023 | 1,040 | 1,023 | 1,040 | +14 | +1.4% | 57,757 |
| 2025/05/15 | 1,027 | 1,029 | 1,018 | 1,026 | +16 | +1.6% | 58,770 |
| 2025/05/14 | 1,000 | 1,011 | 1,000 | 1,010 | -8 | -0.8% | 54,630 |
| 2025/05/13 | 1,015 | 1,021 | 1,013 | 1,018 | -15 | -1.5% | 53,683 |
| 2025/05/12 | 1,039 | 1,042 | 1,033 | 1,033 | -21 | -2% | 61,435 |
| 2025/05/09 | 1,050 | 1,059 | 1,048 | 1,054 | -32 | -2.9% | 44,941 |
| 2025/05/08 | 1,100 | 1,100 | 1,083 | 1,086 | +5 | +0.5% | 62,470 |
| 2025/05/07 | 1,080 | 1,081 | 1,073 | 1,081 | +13 | +1.2% | 58,408 |
| 2025/05/02 | 1,074 | 1,077 | 1,063 | 1,068 | -22 | -2% | 57,078 |
| 2025/05/01 | 1,093 | 1,096 | 1,088 | 1,090 | +18 | +1.7% | 71,913 |
| 2025/04/30 | 1,064 | 1,074 | 1,060 | 1,072 | +51 | +5% | 97,405 |
| 2025/04/28 | 1,021 | 1,023 | 1,018 | 1,021 | -1 | -0.1% | 16,767 |
| 2025/04/25 | 1,034 | 1,037 | 1,018 | 1,022 | -15 | -1.4% | 50,383 |
| 2025/04/24 | 1,045 | 1,045 | 1,037 | 1,037 | +15 | +1.5% | 13,290 |
| 2025/04/23 | 1,021 | 1,034 | 1,018 | 1,022 | -29 | -2.8% | 64,451 |
| 2025/04/22 | 1,045 | 1,056 | 1,042 | 1,051 | +10 | +1% | 48,666 |
| 2025/04/21 | 1,038 | 1,047 | 1,037 | 1,041 | +18 | +1.8% | 66,867 |
| 2025/04/18 | 1,031 | 1,034 | 1,023 | 1,023 | -23 | -2.2% | 82,031 |
| 2025/04/17 | 1,049 | 1,054 | 1,041 | 1,046 | -32 | -3% | 40,581 |
| 2025/04/16 | 1,059 | 1,079 | 1,059 | 1,078 | +27 | +2.6% | 52,505 |
| 2025/04/15 | 1,052 | 1,056 | 1,045 | 1,051 | -9 | -0.8% | 22,964 |
| 2025/04/14 | 1,051 | 1,062 | 1,049 | 1,060 | +6 | +0.6% | 66,085 |
| 2025/04/11 | 1,067 | 1,077 | 1,053 | 1,054 | +34 | +3.3% | 159,524 |
| 2025/04/10 | 1,001 | 1,041 | 1,001 | 1,020 | -71 | -6.5% | 159,521 |
| 2025/04/09 | 1,081 | 1,115 | 1,081 | 1,091 | +65 | +6.3% | 457,527 |
| 2025/04/08 | 1,028 | 1,031 | 1,011 | 1,026 | -37 | -3.5% | 190,507 |
| 2025/04/07 | 1,043 | 1,077 | 1,043 | 1,063 | +74 | +7.5% | 644,391 |
| 2025/04/04 | 982 | 997 | 981 | 989 | +41 | +4.3% | 279,775 |
| 2025/04/03 | 952 | 953 | 937 | 948 | +26 | +2.8% | 82,243 |
| 2025/04/02 | 925 | 926 | 920 | 922 | -3 | -0.3% | 15,876 |
| 2025/04/01 | 920 | 930 | 919 | 925 | -15 | -1.6% | 79,076 |
| 2025/03/31 | 946 | 948 | 940 | 940 | +7 | +0.8% | 45,689 |
| 2025/03/28 | 930 | 933 | 927 | 933 | -6 | -0.6% | 26,339 |
| 2025/03/27 | 934 | 939 | 933 | 939 | ±0 | ±0% | 25,376 |
| 2025/03/26 | 941 | 943 | 937 | 939 | -4 | -0.4% | 32,836 |
| 2025/03/25 | 933 | 943 | 932 | 943 | -5 | -0.5% | 35,377 |
| 2025/03/24 | 947 | 952 | 945 | 948 | -1 | -0.1% | 16,248 |
| 2025/03/21 | 947 | 950 | 945 | 949 | -22 | -2.3% | 54,679 |
| 2025/03/19 | 967 | 972 | 966 | 971 | +13 | +1.4% | 30,080 |
| 2025/03/18 | 964 | 965 | 956 | 958 | -11 | -1.1% | 36,296 |
| 2025/03/17 | 968 | 970 | 961 | 969 | -8 | -0.8% | 54,381 |
| 2025/03/14 | 987 | 988 | 977 | 977 | -4 | -0.4% | 19,074 |
| 2025/03/13 | 975 | 981 | 974 | 981 | -10 | -1% | 37,047 |
| 2025/03/12 | 993 | 996 | 987 | 991 | -10 | -1% | 67,097 |
| 2025/03/11 | 1,005 | 1,015 | 997 | 1,001 | +10 | +1% | 228,295 |
1～
50
件表示中 / 1753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
