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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,360 | 1,365 | 1,356 | 1,360 | +26 | +1.9% | 332,861 |
| 2022/11/09 | 1,329 | 1,334 | 1,321 | 1,334 | +28 | +2.1% | 187,292 |
| 2022/11/08 | 1,298 | 1,306 | 1,293 | 1,306 | +7 | +0.5% | 84,079 |
| 2022/11/07 | 1,307 | 1,307 | 1,292 | 1,299 | -1 | -0.1% | 297,597 |
| 2022/11/04 | 1,318 | 1,322 | 1,297 | 1,300 | -19 | -1.4% | 142,089 |
| 2022/11/02 | 1,327 | 1,327 | 1,313 | 1,319 | -13 | -1% | 131,123 |
| 2022/11/01 | 1,343 | 1,349 | 1,332 | 1,332 | -9 | -0.7% | 89,076 |
| 2022/10/31 | 1,336 | 1,349 | 1,333 | 1,341 | -5 | -0.4% | 74,592 |
| 2022/10/28 | 1,338 | 1,346 | 1,332 | 1,346 | +1 | +0.1% | 74,190 |
| 2022/10/27 | 1,334 | 1,353 | 1,334 | 1,345 | -19 | -1.4% | 91,554 |
| 2022/10/26 | 1,360 | 1,365 | 1,356 | 1,364 | +4 | +0.3% | 39,508 |
| 2022/10/25 | 1,359 | 1,360 | 1,353 | 1,360 | -3 | -0.2% | 36,816 |
| 2022/10/24 | 1,359 | 1,367 | 1,329 | 1,363 | +8 | +0.6% | 122,509 |
| 2022/10/21 | 1,360 | 1,360 | 1,348 | 1,355 | +1 | +0.1% | 49,848 |
| 2022/10/20 | 1,355 | 1,368 | 1,350 | 1,354 | -26 | -1.9% | 107,494 |
| 2022/10/19 | 1,371 | 1,383 | 1,367 | 1,380 | +23 | +1.7% | 171,717 |
| 2022/10/18 | 1,357 | 1,367 | 1,354 | 1,357 | ±0 | ±0% | 48,913 |
| 2022/10/17 | 1,357 | 1,368 | 1,355 | 1,357 | +15 | +1.1% | 130,191 |
| 2022/10/14 | 1,348 | 1,354 | 1,340 | 1,342 | -25 | -1.8% | 117,940 |
| 2022/10/13 | 1,374 | 1,377 | 1,363 | 1,367 | +8 | +0.6% | 109,095 |
| 2022/10/12 | 1,363 | 1,375 | 1,359 | 1,359 | +22 | +1.6% | 226,465 |
| 2022/10/11 | 1,339 | 1,345 | 1,332 | 1,337 | -25 | -1.8% | 306,757 |
| 2022/10/07 | 1,358 | 1,367 | 1,356 | 1,362 | -22 | -1.6% | 266,755 |
| 2022/10/06 | 1,391 | 1,391 | 1,374 | 1,384 | -37 | -2.6% | 277,988 |
| 2022/10/05 | 1,420 | 1,426 | 1,419 | 1,421 | -26 | -1.8% | 127,417 |
| 2022/10/04 | 1,462 | 1,462 | 1,447 | 1,447 | -29 | -2% | 151,362 |
| 2022/10/03 | 1,466 | 1,479 | 1,465 | 1,476 | -3 | -0.2% | 66,240 |
| 2022/09/30 | 1,471 | 1,482 | 1,471 | 1,479 | +3 | +0.2% | 61,757 |
| 2022/09/29 | 1,473 | 1,486 | 1,471 | 1,476 | -61 | -4% | 184,680 |
| 2022/09/28 | 1,511 | 1,545 | 1,504 | 1,537 | +16 | +1.1% | 204,848 |
| 2022/09/27 | 1,536 | 1,540 | 1,519 | 1,521 | +3 | +0.2% | 123,327 |
| 2022/09/26 | 1,490 | 1,519 | 1,489 | 1,518 | +70 | +4.8% | 315,302 |
| 2022/09/22 | 1,457 | 1,465 | 1,447 | 1,448 | +5 | +0.3% | 93,621 |
| 2022/09/21 | 1,449 | 1,460 | 1,443 | 1,443 | +8 | +0.6% | 91,061 |
| 2022/09/20 | 1,438 | 1,449 | 1,435 | 1,435 | -7 | -0.5% | 41,352 |
| 2022/09/16 | 1,456 | 1,457 | 1,442 | 1,442 | +34 | +2.4% | 253,542 |
| 2022/09/15 | 1,408 | 1,417 | 1,402 | 1,408 | -15 | -1.1% | 50,856 |
| 2022/09/14 | 1,408 | 1,426 | 1,402 | 1,423 | +13 | +0.9% | 109,374 |
| 2022/09/13 | 1,401 | 1,420 | 1,397 | 1,410 | -21 | -1.5% | 95,688 |
| 2022/09/12 | 1,425 | 1,443 | 1,424 | 1,431 | -19 | -1.3% | 70,162 |
| 2022/09/09 | 1,455 | 1,459 | 1,446 | 1,450 | -3 | -0.2% | 145,442 |
| 2022/09/08 | 1,455 | 1,456 | 1,441 | 1,453 | +43 | +3% | 287,806 |
| 2022/09/07 | 1,400 | 1,422 | 1,400 | 1,410 | +10 | +0.7% | 83,439 |
| 2022/09/06 | 1,402 | 1,410 | 1,400 | 1,400 | -17 | -1.2% | 45,469 |
| 2022/09/05 | 1,420 | 1,420 | 1,406 | 1,417 | -4 | -0.3% | 47,854 |
| 2022/09/02 | 1,432 | 1,441 | 1,415 | 1,421 | -2 | -0.1% | 178,384 |
| 2022/09/01 | 1,415 | 1,424 | 1,412 | 1,423 | +28 | +2% | 223,948 |
| 2022/08/31 | 1,393 | 1,395 | 1,386 | 1,395 | +30 | +2.2% | 197,666 |
| 2022/08/30 | 1,363 | 1,371 | 1,358 | 1,365 | -11 | -0.8% | 148,797 |
| 2022/08/29 | 1,392 | 1,393 | 1,372 | 1,376 | -16 | -1.1% | 96,958 |
501～
550
件表示中 / 1634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
