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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,428 | 1,458 | 1,426 | 1,449 | -1 | -0.1% | 99,496 |
| 2022/07/29 | 1,430 | 1,451 | 1,420 | 1,450 | +27 | +1.9% | 201,911 |
| 2022/07/28 | 1,430 | 1,432 | 1,415 | 1,423 | -32 | -2.2% | 272,268 |
| 2022/07/27 | 1,456 | 1,462 | 1,448 | 1,455 | +13 | +0.9% | 102,977 |
| 2022/07/26 | 1,463 | 1,476 | 1,438 | 1,442 | -61 | -4.1% | 359,649 |
| 2022/07/25 | 1,485 | 1,504 | 1,468 | 1,503 | +42 | +2.9% | 278,587 |
| 2022/07/22 | 1,481 | 1,485 | 1,453 | 1,461 | +4 | +0.3% | 201,482 |
| 2022/07/21 | 1,452 | 1,464 | 1,445 | 1,457 | -5 | -0.3% | 115,131 |
| 2022/07/20 | 1,449 | 1,468 | 1,445 | 1,462 | -12 | -0.8% | 321,292 |
| 2022/07/19 | 1,463 | 1,476 | 1,457 | 1,474 | -56 | -3.7% | 341,455 |
| 2022/07/15 | 1,524 | 1,539 | 1,520 | 1,530 | +2 | +0.1% | 228,590 |
| 2022/07/14 | 1,528 | 1,534 | 1,515 | 1,528 | -19 | -1.2% | 108,623 |
| 2022/07/13 | 1,568 | 1,570 | 1,530 | 1,547 | +64 | +4.3% | 376,122 |
| 2022/07/12 | 1,463 | 1,490 | 1,460 | 1,483 | +9 | +0.6% | 183,923 |
| 2022/07/11 | 1,461 | 1,482 | 1,451 | 1,474 | -29 | -1.9% | 274,980 |
| 2022/07/08 | 1,511 | 1,519 | 1,491 | 1,503 | -71 | -4.5% | 283,365 |
| 2022/07/07 | 1,583 | 1,607 | 1,556 | 1,574 | +26 | +1.7% | 406,806 |
| 2022/07/06 | 1,514 | 1,548 | 1,503 | 1,548 | +132 | +9.3% | 929,483 |
| 2022/07/05 | 1,410 | 1,416 | 1,394 | 1,416 | -7 | -0.5% | 248,059 |
| 2022/07/04 | 1,440 | 1,452 | 1,418 | 1,423 | -45 | -3.1% | 197,287 |
| 2022/07/01 | 1,443 | 1,470 | 1,433 | 1,468 | +72 | +5.2% | 431,140 |
| 2022/06/30 | 1,402 | 1,412 | 1,392 | 1,396 | ±0 | ±0% | 238,836 |
| 2022/06/29 | 1,383 | 1,400 | 1,375 | 1,396 | -19 | -1.3% | 216,262 |
| 2022/06/28 | 1,411 | 1,424 | 1,406 | 1,415 | -33 | -2.3% | 183,744 |
| 2022/06/27 | 1,457 | 1,480 | 1,446 | 1,448 | -35 | -2.4% | 229,013 |
| 2022/06/24 | 1,479 | 1,493 | 1,463 | 1,483 | +36 | +2.5% | 241,307 |
| 2022/06/23 | 1,452 | 1,472 | 1,440 | 1,447 | +5 | +0.3% | 502,457 |
| 2022/06/22 | 1,397 | 1,442 | 1,392 | 1,442 | +41 | +2.9% | 208,357 |
| 2022/06/21 | 1,403 | 1,407 | 1,380 | 1,401 | -7 | -0.5% | 167,358 |
| 2022/06/20 | 1,415 | 1,432 | 1,395 | 1,408 | +43 | +3.2% | 473,869 |
| 2022/06/17 | 1,381 | 1,392 | 1,364 | 1,365 | -3 | -0.2% | 205,671 |
| 2022/06/16 | 1,370 | 1,377 | 1,352 | 1,368 | +8 | +0.6% | 182,098 |
| 2022/06/15 | 1,359 | 1,362 | 1,345 | 1,360 | +31 | +2.3% | 125,505 |
| 2022/06/14 | 1,337 | 1,345 | 1,329 | 1,329 | -25 | -1.8% | 155,544 |
| 2022/06/13 | 1,344 | 1,365 | 1,344 | 1,354 | +20 | +1.5% | 241,116 |
| 2022/06/10 | 1,315 | 1,337 | 1,315 | 1,334 | +21 | +1.6% | 171,735 |
| 2022/06/09 | 1,320 | 1,320 | 1,309 | 1,313 | -44 | -3.2% | 318,394 |
| 2022/06/08 | 1,368 | 1,371 | 1,356 | 1,357 | -23 | -1.7% | 302,911 |
| 2022/06/07 | 1,395 | 1,398 | 1,366 | 1,380 | -25 | -1.8% | 413,836 |
| 2022/06/06 | 1,401 | 1,421 | 1,396 | 1,405 | -51 | -3.5% | 498,651 |
| 2022/06/03 | 1,431 | 1,456 | 1,431 | 1,456 | -21 | -1.4% | 231,476 |
| 2022/06/02 | 1,469 | 1,497 | 1,469 | 1,477 | +6 | +0.4% | 137,861 |
| 2022/06/01 | 1,475 | 1,475 | 1,450 | 1,471 | +21 | +1.4% | 136,983 |
| 2022/05/31 | 1,466 | 1,468 | 1,445 | 1,450 | -42 | -2.8% | 481,588 |
| 2022/05/30 | 1,490 | 1,493 | 1,484 | 1,492 | -21 | -1.4% | 406,443 |
| 2022/05/27 | 1,499 | 1,518 | 1,495 | 1,513 | -16 | -1% | 389,697 |
| 2022/05/26 | 1,529 | 1,530 | 1,520 | 1,529 | +1 | +0.1% | 29,083 |
| 2022/05/25 | 1,523 | 1,531 | 1,519 | 1,528 | -16 | -1% | 88,520 |
| 2022/05/24 | 1,537 | 1,544 | 1,523 | 1,544 | +16 | +1% | 101,667 |
| 2022/05/23 | 1,527 | 1,537 | 1,524 | 1,528 | -10 | -0.7% | 81,067 |
751～
800
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
