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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 911 | 912 | 906 | 906 | -11 | -1.2% | 21,974 |
| 2025/08/21 | 922 | 925 | 917 | 917 | -10 | -1.1% | 11,437 |
| 2025/08/20 | 929 | 931 | 926 | 927 | ±0 | ±0% | 12,317 |
| 2025/08/19 | 927 | 929 | 923 | 927 | -1 | -0.1% | 6,252 |
| 2025/08/18 | 939 | 939 | 928 | 928 | -4 | -0.4% | 20,429 |
| 2025/08/15 | 927 | 935 | 922 | 932 | -8 | -0.9% | 21,310 |
| 2025/08/14 | 934 | 940 | 934 | 940 | +11 | +1.2% | 35,939 |
| 2025/08/13 | 928 | 930 | 924 | 929 | +14 | +1.5% | 30,878 |
| 2025/08/12 | 925 | 925 | 915 | 915 | -15 | -1.6% | 29,613 |
| 2025/08/08 | 931 | 932 | 927 | 930 | +4 | +0.4% | 111,208 |
| 2025/08/07 | 925 | 927 | 918 | 926 | +14 | +1.5% | 47,761 |
| 2025/08/06 | 916 | 920 | 912 | 912 | +4 | +0.4% | 41,978 |
| 2025/08/05 | 910 | 917 | 907 | 908 | +8 | +0.9% | 82,882 |
| 2025/08/04 | 908 | 910 | 898 | 900 | +22 | +2.5% | 139,269 |
| 2025/08/01 | 876 | 879 | 874 | 878 | -2 | -0.2% | 66,431 |
| 2025/07/31 | 875 | 882 | 871 | 880 | -8 | -0.9% | 132,156 |
| 2025/07/30 | 882 | 891 | 876 | 888 | -13 | -1.4% | 88,410 |
| 2025/07/29 | 895 | 903 | 895 | 901 | -11 | -1.2% | 37,252 |
| 2025/07/28 | 914 | 916 | 911 | 912 | ±0 | ±0% | 17,327 |
| 2025/07/25 | 914 | 917 | 911 | 912 | -6 | -0.7% | 22,178 |
| 2025/07/24 | 921 | 925 | 918 | 918 | -6 | -0.6% | 28,803 |
| 2025/07/23 | 919 | 924 | 917 | 924 | +6 | +0.7% | 30,970 |
| 2025/07/22 | 920 | 923 | 918 | 918 | +5 | +0.5% | 32,570 |
| 2025/07/18 | 917 | 917 | 913 | 913 | -8 | -0.9% | 20,086 |
| 2025/07/17 | 925 | 926 | 919 | 921 | +2 | +0.2% | 10,595 |
| 2025/07/16 | 920 | 921 | 918 | 919 | -6 | -0.6% | 12,174 |
| 2025/07/15 | 925 | 927 | 924 | 925 | +5 | +0.5% | 17,905 |
| 2025/07/14 | 921 | 925 | 919 | 920 | -12 | -1.3% | 28,665 |
| 2025/07/11 | 940 | 940 | 931 | 932 | +5 | +0.5% | 38,198 |
| 2025/07/10 | 933 | 937 | 927 | 927 | -1 | -0.1% | 52,605 |
| 2025/07/09 | 931 | 932 | 927 | 928 | -13 | -1.4% | 38,753 |
| 2025/07/08 | 946 | 947 | 939 | 941 | -13 | -1.4% | 36,859 |
| 2025/07/07 | 962 | 969 | 954 | 954 | -4 | -0.4% | 21,696 |
| 2025/07/04 | 950 | 959 | 949 | 958 | -2 | -0.2% | 28,069 |
| 2025/07/03 | 958 | 963 | 957 | 960 | -13 | -1.3% | 40,115 |
| 2025/07/02 | 973 | 975 | 969 | 973 | -1 | -0.1% | 16,916 |
| 2025/07/01 | 978 | 982 | 974 | 974 | -3 | -0.3% | 66,563 |
| 2025/06/30 | 976 | 980 | 972 | 977 | +13 | +1.3% | 88,922 |
| 2025/06/27 | 970 | 970 | 961 | 964 | -5 | -0.5% | 104,231 |
| 2025/06/26 | 972 | 974 | 968 | 969 | +9 | +0.9% | 65,302 |
| 2025/06/25 | 966 | 971 | 956 | 960 | ±0 | ±0% | 221,780 |
| 2025/06/24 | 953 | 960 | 941 | 960 | +80 | +9.1% | 479,732 |
| 2025/06/23 | 877 | 889 | 876 | 880 | -27 | -3% | 325,753 |
| 2025/06/20 | 900 | 910 | 900 | 907 | -3 | -0.3% | 82,524 |
| 2025/06/19 | 918 | 919 | 909 | 910 | -9 | -1% | 59,654 |
| 2025/06/18 | 918 | 921 | 912 | 919 | -24 | -2.5% | 178,468 |
| 2025/06/17 | 934 | 945 | 929 | 943 | +2 | +0.2% | 151,604 |
| 2025/06/16 | 921 | 942 | 920 | 941 | +6 | +0.6% | 226,462 |
| 2025/06/13 | 987 | 988 | 922 | 935 | -59 | -5.9% | 472,290 |
| 2025/06/12 | 983 | 996 | 980 | 994 | -16 | -1.6% | 136,384 |
1～
50
件表示中 / 1816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
