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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,920 | 3,940 | 3,910 | 3,930 | +15 | +0.4% | 3,312 |
| 2021/03/22 | 3,945 | 3,985 | 3,900 | 3,915 | -60 | -1.5% | 31,524 |
| 2021/03/19 | 3,995 | 4,010 | 3,935 | 3,975 | +190 | +5% | 56,809 |
| 2021/03/18 | 3,760 | 3,790 | 3,755 | 3,785 | +45 | +1.2% | 21,002 |
| 2021/03/17 | 3,750 | 3,770 | 3,740 | 3,740 | -35 | -0.9% | 2,961 |
| 2021/03/16 | 3,720 | 3,775 | 3,720 | 3,775 | +95 | +2.6% | 16,398 |
| 2021/03/15 | 3,720 | 3,725 | 3,675 | 3,680 | -40 | -1.1% | 11,525 |
| 2021/03/12 | 3,720 | 3,745 | 3,720 | 3,720 | -80 | -2.1% | 17,539 |
| 2021/03/11 | 3,795 | 3,815 | 3,780 | 3,800 | -65 | -1.7% | 8,014 |
| 2021/03/10 | 3,850 | 3,870 | 3,800 | 3,865 | +130 | +3.5% | 20,876 |
| 2021/03/09 | 3,790 | 3,800 | 3,720 | 3,735 | +35 | +0.9% | 31,647 |
| 2021/03/08 | 3,700 | 3,720 | 3,650 | 3,700 | -185 | -4.8% | 82,212 |
| 2021/03/05 | 3,920 | 3,935 | 3,885 | 3,885 | -200 | -4.9% | 56,341 |
| 2021/03/04 | 4,140 | 4,165 | 4,065 | 4,085 | -125 | -3% | 18,366 |
| 2021/03/03 | 4,250 | 4,255 | 4,200 | 4,210 | -30 | -0.7% | 15,767 |
| 2021/03/02 | 4,170 | 4,245 | 4,160 | 4,240 | +180 | +4.4% | 30,514 |
| 2021/03/01 | 4,090 | 4,090 | 4,030 | 4,060 | -20 | -0.5% | 16,812 |
| 2021/02/26 | 4,030 | 4,105 | 4,030 | 4,080 | +70 | +1.7% | 23,065 |
| 2021/02/25 | 4,030 | 4,035 | 4,005 | 4,010 | -185 | -4.4% | 20,580 |
| 2021/02/24 | 4,200 | 4,200 | 4,170 | 4,195 | -60 | -1.4% | 10,893 |
| 2021/02/22 | 4,285 | 4,285 | 4,230 | 4,255 | -20 | -0.5% | 17,947 |
| 2021/02/19 | 4,285 | 4,340 | 4,255 | 4,275 | +100 | +2.4% | 19,550 |
| 2021/02/18 | 4,175 | 4,175 | 4,140 | 4,175 | -45 | -1.1% | 7,665 |
| 2021/02/17 | 4,235 | 4,260 | 4,210 | 4,220 | -30 | -0.7% | 17,759 |
| 2021/02/16 | 4,255 | 4,255 | 4,220 | 4,250 | ±0 | ±0% | 9,226 |
| 2021/02/15 | 4,290 | 4,300 | 4,240 | 4,250 | -180 | -4.1% | 65,377 |
| 2021/02/12 | 4,430 | 4,450 | 4,425 | 4,430 | +20 | +0.5% | 31,880 |
| 2021/02/10 | 4,395 | 4,425 | 4,395 | 4,410 | +20 | +0.5% | 8,620 |
| 2021/02/09 | 4,405 | 4,405 | 4,385 | 4,390 | -55 | -1.2% | 47,046 |
| 2021/02/08 | 4,455 | 4,455 | 4,430 | 4,445 | -50 | -1.1% | 7,707 |
| 2021/02/05 | 4,515 | 4,515 | 4,485 | 4,495 | -55 | -1.2% | 13,661 |
| 2021/02/04 | 4,585 | 4,585 | 4,545 | 4,550 | -80 | -1.7% | 13,714 |
| 2021/02/03 | 4,645 | 4,645 | 4,615 | 4,630 | -65 | -1.4% | 8,929 |
| 2021/02/02 | 4,735 | 4,770 | 4,695 | 4,695 | -145 | -3% | 14,651 |
| 2021/02/01 | 4,880 | 4,895 | 4,825 | 4,840 | -30 | -0.6% | 6,711 |
| 2021/01/29 | 4,885 | 4,885 | 4,850 | 4,870 | -10 | -0.2% | 4,932 |
| 2021/01/28 | 4,885 | 4,885 | 4,850 | 4,880 | +55 | +1.1% | 8,927 |
| 2021/01/27 | 4,825 | 4,845 | 4,820 | 4,825 | -45 | -0.9% | 2,080 |
| 2021/01/26 | 4,850 | 4,870 | 4,830 | 4,870 | -15 | -0.3% | 2,356 |
| 2021/01/25 | 4,875 | 4,885 | 4,860 | 4,885 | +15 | +0.3% | 4,753 |
| 2021/01/22 | 4,845 | 4,880 | 4,835 | 4,870 | +30 | +0.6% | 4,225 |
| 2021/01/21 | 4,850 | 4,860 | 4,830 | 4,840 | +45 | +0.9% | 1,692 |
| 2021/01/20 | 4,800 | 4,810 | 4,780 | 4,795 | -75 | -1.5% | 3,782 |
| 2021/01/19 | 4,895 | 4,895 | 4,840 | 4,870 | -45 | -0.9% | 7,251 |
| 2021/01/18 | 4,850 | 4,940 | 4,850 | 4,915 | +105 | +2.2% | 16,076 |
| 2021/01/15 | 4,740 | 4,825 | 4,730 | 4,810 | ±0 | ±0% | 3,258 |
| 2021/01/14 | 4,785 | 4,810 | 4,775 | 4,810 | +95 | +2% | 7,582 |
| 2021/01/13 | 4,740 | 4,755 | 4,715 | 4,715 | -115 | -2.4% | 10,194 |
| 2021/01/12 | 4,870 | 4,870 | 4,825 | 4,830 | -130 | -2.6% | 9,866 |
| 2021/01/08 | 4,980 | 4,990 | 4,945 | 4,960 | -60 | -1.2% | 9,752 |
901～
950
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
