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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,671 | 1,744 | 1,671 | 1,725 | +10 | +0.6% | 170,858 |
| 2022/03/30 | 1,680 | 1,729 | 1,677 | 1,715 | +18 | +1.1% | 234,119 |
| 2022/03/29 | 1,718 | 1,731 | 1,693 | 1,697 | +40 | +2.4% | 312,287 |
| 2022/03/28 | 1,668 | 1,676 | 1,648 | 1,657 | +8 | +0.5% | 235,881 |
| 2022/03/25 | 1,653 | 1,668 | 1,640 | 1,649 | +20 | +1.2% | 246,212 |
| 2022/03/24 | 1,637 | 1,654 | 1,604 | 1,629 | -43 | -2.6% | 549,994 |
| 2022/03/23 | 1,682 | 1,697 | 1,650 | 1,672 | +21 | +1.3% | 387,528 |
| 2022/03/22 | 1,673 | 1,689 | 1,648 | 1,651 | -152 | -8.4% | 857,232 |
| 2022/03/18 | 1,847 | 1,847 | 1,795 | 1,803 | -156 | -8% | 567,290 |
| 2022/03/17 | 1,968 | 1,980 | 1,941 | 1,959 | +29 | +1.5% | 150,635 |
| 2022/03/16 | 1,983 | 1,987 | 1,929 | 1,930 | -45 | -2.3% | 247,044 |
| 2022/03/15 | 1,912 | 1,992 | 1,900 | 1,975 | +112 | +6% | 452,031 |
| 2022/03/14 | 1,858 | 1,894 | 1,848 | 1,863 | -29 | -1.5% | 169,366 |
| 2022/03/11 | 1,884 | 1,942 | 1,852 | 1,892 | -22 | -1.1% | 352,427 |
| 2022/03/10 | 1,867 | 1,914 | 1,830 | 1,914 | +246 | +14.7% | 692,436 |
| 2022/03/09 | 1,669 | 1,683 | 1,650 | 1,668 | -53 | -3.1% | 400,917 |
| 2022/03/08 | 1,782 | 1,795 | 1,710 | 1,721 | -39 | -2.2% | 527,834 |
| 2022/03/07 | 1,992 | 1,992 | 1,754 | 1,760 | -332 | -15.9% | 1,539,369 |
| 2022/03/04 | 2,169 | 2,169 | 2,064 | 2,092 | -8 | -0.4% | 237,603 |
| 2022/03/03 | 2,045 | 2,101 | 2,015 | 2,100 | -9 | -0.4% | 441,521 |
| 2022/03/02 | 2,120 | 2,120 | 2,071 | 2,109 | -61 | -2.8% | 469,201 |
| 2022/03/01 | 2,188 | 2,188 | 2,159 | 2,170 | +20 | +0.9% | 111,011 |
| 2022/02/28 | 2,133 | 2,165 | 2,124 | 2,150 | -31 | -1.4% | 201,228 |
| 2022/02/25 | 2,164 | 2,181 | 2,146 | 2,181 | +50 | +2.3% | 94,542 |
| 2022/02/24 | 2,202 | 2,202 | 2,122 | 2,131 | -78 | -3.5% | 187,329 |
| 2022/02/22 | 2,228 | 2,243 | 2,205 | 2,209 | -85 | -3.7% | 80,889 |
| 2022/02/21 | 2,249 | 2,304 | 2,247 | 2,294 | -4 | -0.2% | 66,054 |
| 2022/02/18 | 2,300 | 2,310 | 2,293 | 2,298 | +11 | +0.5% | 60,184 |
| 2022/02/17 | 2,283 | 2,300 | 2,259 | 2,287 | +14 | +0.6% | 76,114 |
| 2022/02/16 | 2,265 | 2,287 | 2,254 | 2,273 | +56 | +2.5% | 82,079 |
| 2022/02/15 | 2,213 | 2,221 | 2,209 | 2,217 | +10 | +0.5% | 42,943 |
| 2022/02/14 | 2,202 | 2,209 | 2,187 | 2,207 | -69 | -3% | 109,235 |
| 2022/02/10 | 2,262 | 2,279 | 2,256 | 2,276 | -14 | -0.6% | 28,774 |
| 2022/02/09 | 2,289 | 2,300 | 2,282 | 2,290 | +43 | +1.9% | 52,592 |
| 2022/02/08 | 2,256 | 2,265 | 2,238 | 2,247 | +4 | +0.2% | 53,847 |
| 2022/02/07 | 2,271 | 2,272 | 2,230 | 2,243 | -57 | -2.5% | 99,851 |
| 2022/02/04 | 2,318 | 2,318 | 2,294 | 2,300 | -66 | -2.8% | 122,215 |
| 2022/02/03 | 2,378 | 2,378 | 2,357 | 2,366 | +12 | +0.5% | 40,764 |
| 2022/02/02 | 2,346 | 2,356 | 2,341 | 2,354 | +9 | +0.4% | 44,499 |
| 2022/02/01 | 2,327 | 2,353 | 2,320 | 2,345 | +22 | +0.9% | 34,330 |
| 2022/01/31 | 2,342 | 2,345 | 2,321 | 2,323 | -21 | -0.9% | 38,411 |
| 2022/01/28 | 2,340 | 2,352 | 2,340 | 2,344 | -16 | -0.7% | 39,276 |
| 2022/01/27 | 2,351 | 2,369 | 2,349 | 2,360 | -45 | -1.9% | 40,985 |
| 2022/01/26 | 2,404 | 2,415 | 2,400 | 2,405 | -25 | -1% | 28,380 |
| 2022/01/25 | 2,417 | 2,442 | 2,408 | 2,430 | +47 | +2% | 75,685 |
| 2022/01/24 | 2,390 | 2,390 | 2,369 | 2,383 | -44 | -1.8% | 46,466 |
| 2022/01/21 | 2,425 | 2,451 | 2,416 | 2,427 | +50 | +2.1% | 88,501 |
| 2022/01/20 | 2,413 | 2,416 | 2,372 | 2,377 | ±0 | ±0% | 58,740 |
| 2022/01/19 | 2,373 | 2,385 | 2,357 | 2,377 | -13 | -0.5% | 61,248 |
| 2022/01/18 | 2,430 | 2,432 | 2,390 | 2,390 | -45 | -1.8% | 98,165 |
651～
700
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
