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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,540 | 1,549 | 1,531 | 1,538 | -3 | -0.2% | 74,493 |
| 2022/05/19 | 1,575 | 1,577 | 1,529 | 1,541 | +26 | +1.7% | 238,011 |
| 2022/05/18 | 1,507 | 1,520 | 1,507 | 1,515 | +8 | +0.5% | 137,117 |
| 2022/05/17 | 1,511 | 1,522 | 1,498 | 1,507 | -46 | -3% | 406,364 |
| 2022/05/16 | 1,515 | 1,563 | 1,508 | 1,553 | +5 | +0.3% | 191,184 |
| 2022/05/13 | 1,540 | 1,550 | 1,531 | 1,548 | -19 | -1.2% | 106,253 |
| 2022/05/12 | 1,540 | 1,577 | 1,529 | 1,567 | +8 | +0.5% | 110,014 |
| 2022/05/11 | 1,610 | 1,614 | 1,557 | 1,559 | -14 | -0.9% | 118,354 |
| 2022/05/10 | 1,570 | 1,591 | 1,557 | 1,573 | +67 | +4.4% | 353,020 |
| 2022/05/09 | 1,511 | 1,524 | 1,490 | 1,506 | -16 | -1.1% | 362,118 |
| 2022/05/06 | 1,516 | 1,535 | 1,515 | 1,522 | -51 | -3.2% | 308,094 |
| 2022/05/02 | 1,558 | 1,573 | 1,555 | 1,573 | -12 | -0.8% | 52,863 |
| 2022/04/28 | 1,587 | 1,597 | 1,578 | 1,585 | ±0 | ±0% | 50,178 |
| 2022/04/27 | 1,586 | 1,592 | 1,577 | 1,585 | -15 | -0.9% | 80,104 |
| 2022/04/26 | 1,630 | 1,634 | 1,588 | 1,600 | -26 | -1.6% | 152,307 |
| 2022/04/25 | 1,594 | 1,632 | 1,590 | 1,626 | +57 | +3.6% | 236,868 |
| 2022/04/22 | 1,550 | 1,572 | 1,545 | 1,569 | +22 | +1.4% | 106,417 |
| 2022/04/21 | 1,569 | 1,573 | 1,536 | 1,547 | -12 | -0.8% | 93,069 |
| 2022/04/20 | 1,555 | 1,562 | 1,549 | 1,559 | +27 | +1.8% | 167,447 |
| 2022/04/19 | 1,537 | 1,537 | 1,523 | 1,532 | -15 | -1% | 137,705 |
| 2022/04/18 | 1,532 | 1,547 | 1,519 | 1,547 | -7 | -0.5% | 238,009 |
| 2022/04/15 | 1,568 | 1,575 | 1,550 | 1,554 | -47 | -2.9% | 346,789 |
| 2022/04/14 | 1,600 | 1,603 | 1,590 | 1,601 | -21 | -1.3% | 267,204 |
| 2022/04/13 | 1,610 | 1,627 | 1,604 | 1,622 | -28 | -1.7% | 186,577 |
| 2022/04/12 | 1,682 | 1,690 | 1,650 | 1,650 | -30 | -1.8% | 57,000 |
| 2022/04/11 | 1,680 | 1,694 | 1,672 | 1,680 | -9 | -0.5% | 55,771 |
| 2022/04/08 | 1,682 | 1,706 | 1,674 | 1,689 | +13 | +0.8% | 131,003 |
| 2022/04/07 | 1,696 | 1,705 | 1,674 | 1,676 | +38 | +2.3% | 176,246 |
| 2022/04/06 | 1,663 | 1,671 | 1,632 | 1,638 | -1 | -0.1% | 83,236 |
| 2022/04/05 | 1,625 | 1,642 | 1,622 | 1,639 | -47 | -2.8% | 225,027 |
| 2022/04/04 | 1,714 | 1,719 | 1,685 | 1,686 | -44 | -2.5% | 124,938 |
| 2022/04/01 | 1,726 | 1,736 | 1,707 | 1,730 | +5 | +0.3% | 181,172 |
| 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 |
801～
850
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
