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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,696 | 2,697 | 2,676 | 2,697 | +22 | +0.8% | 25,954 |
| 2021/10/29 | 2,686 | 2,694 | 2,671 | 2,675 | -31 | -1.1% | 32,615 |
| 2021/10/28 | 2,677 | 2,744 | 2,677 | 2,706 | +81 | +3.1% | 121,319 |
| 2021/10/27 | 2,619 | 2,627 | 2,610 | 2,625 | +4 | +0.2% | 40,561 |
| 2021/10/26 | 2,629 | 2,631 | 2,616 | 2,621 | -8 | -0.3% | 32,637 |
| 2021/10/25 | 2,648 | 2,652 | 2,625 | 2,629 | -36 | -1.4% | 55,166 |
| 2021/10/22 | 2,669 | 2,669 | 2,624 | 2,665 | +33 | +1.3% | 100,539 |
| 2021/10/21 | 2,609 | 2,633 | 2,600 | 2,632 | +4 | +0.2% | 53,676 |
| 2021/10/20 | 2,620 | 2,648 | 2,610 | 2,628 | -21 | -0.8% | 68,168 |
| 2021/10/19 | 2,657 | 2,660 | 2,643 | 2,649 | +40 | +1.5% | 43,001 |
| 2021/10/18 | 2,612 | 2,618 | 2,600 | 2,609 | -30 | -1.1% | 49,566 |
| 2021/10/15 | 2,661 | 2,665 | 2,627 | 2,639 | -44 | -1.6% | 63,429 |
| 2021/10/14 | 2,700 | 2,700 | 2,677 | 2,683 | -17 | -0.6% | 34,794 |
| 2021/10/13 | 2,720 | 2,723 | 2,700 | 2,700 | +1 | ±0% | 34,100 |
| 2021/10/12 | 2,725 | 2,732 | 2,697 | 2,699 | -36 | -1.3% | 77,564 |
| 2021/10/11 | 2,775 | 2,775 | 2,732 | 2,735 | -29 | -1% | 73,500 |
| 2021/10/08 | 2,784 | 2,791 | 2,755 | 2,764 | -79 | -2.8% | 84,238 |
| 2021/10/07 | 2,842 | 2,859 | 2,838 | 2,843 | +66 | +2.4% | 39,191 |
| 2021/10/06 | 2,796 | 2,796 | 2,771 | 2,777 | -67 | -2.4% | 60,732 |
| 2021/10/05 | 2,860 | 2,862 | 2,834 | 2,844 | -90 | -3.1% | 69,770 |
| 2021/10/04 | 2,938 | 2,943 | 2,926 | 2,934 | -36 | -1.2% | 39,278 |
| 2021/10/01 | 2,968 | 2,986 | 2,957 | 2,970 | -16 | -0.5% | 25,617 |
| 2021/09/30 | 2,971 | 2,987 | 2,960 | 2,986 | -34 | -1.1% | 19,593 |
| 2021/09/29 | 3,020 | 3,020 | 2,995 | 3,020 | +60 | +2% | 35,616 |
| 2021/09/28 | 2,995 | 2,999 | 2,944 | 2,960 | -60 | -2% | 66,414 |
| 2021/09/27 | 3,020 | 3,020 | 2,984 | 3,020 | -55 | -1.8% | 71,427 |
| 2021/09/24 | 3,095 | 3,265 | 3,050 | 3,075 | -80 | -2.5% | 147,001 |
| 2021/09/22 | 3,190 | 3,195 | 3,150 | 3,155 | -40 | -1.3% | 12,369 |
| 2021/09/21 | 3,190 | 3,210 | 3,185 | 3,195 | +45 | +1.4% | 26,183 |
| 2021/09/17 | 3,145 | 3,150 | 3,135 | 3,150 | -10 | -0.3% | 19,970 |
| 2021/09/16 | 3,170 | 3,170 | 3,145 | 3,160 | -35 | -1.1% | 37,496 |
| 2021/09/15 | 3,195 | 3,200 | 3,185 | 3,195 | +15 | +0.5% | 8,730 |
| 2021/09/14 | 3,190 | 3,210 | 3,175 | 3,180 | -30 | -0.9% | 31,676 |
| 2021/09/13 | 3,200 | 3,220 | 3,185 | 3,210 | -40 | -1.2% | 24,579 |
| 2021/09/10 | 3,285 | 3,300 | 3,245 | 3,250 | +20 | +0.6% | 21,973 |
| 2021/09/09 | 3,235 | 3,240 | 3,220 | 3,230 | -5 | -0.2% | 5,292 |
| 2021/09/08 | 3,255 | 3,255 | 3,230 | 3,235 | +15 | +0.5% | 6,038 |
| 2021/09/07 | 3,265 | 3,265 | 3,220 | 3,220 | -65 | -2% | 14,349 |
| 2021/09/06 | 3,270 | 3,290 | 3,250 | 3,285 | +75 | +2.3% | 26,389 |
| 2021/09/03 | 3,210 | 3,220 | 3,205 | 3,210 | -60 | -1.8% | 22,655 |
| 2021/09/02 | 3,260 | 3,290 | 3,260 | 3,270 | +35 | +1.1% | 12,876 |
| 2021/09/01 | 3,265 | 3,265 | 3,220 | 3,235 | -20 | -0.6% | 40,052 |
| 2021/08/31 | 3,250 | 3,280 | 3,250 | 3,255 | -20 | -0.6% | 12,582 |
| 2021/08/30 | 3,225 | 3,275 | 3,220 | 3,275 | -15 | -0.5% | 27,850 |
| 2021/08/27 | 3,315 | 3,340 | 3,290 | 3,290 | -10 | -0.3% | 16,747 |
| 2021/08/26 | 3,305 | 3,325 | 3,300 | 3,300 | -55 | -1.6% | 34,085 |
| 2021/08/25 | 3,340 | 3,365 | 3,320 | 3,355 | -50 | -1.5% | 29,678 |
| 2021/08/24 | 3,420 | 3,435 | 3,375 | 3,405 | -125 | -3.5% | 24,045 |
| 2021/08/23 | 3,595 | 3,600 | 3,530 | 3,530 | -20 | -0.6% | 40,238 |
| 2021/08/20 | 3,550 | 3,555 | 3,520 | 3,550 | +60 | +1.7% | 35,982 |
751～
800
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
