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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,069 | 1,080 | 1,069 | 1,078 | +7 | +0.7% | 51,820 |
| 2024/09/05 | 1,074 | 1,075 | 1,068 | 1,071 | +16 | +1.5% | 62,918 |
| 2024/09/04 | 1,047 | 1,056 | 1,047 | 1,055 | +54 | +5.4% | 102,405 |
| 2024/09/03 | 1,004 | 1,006 | 999 | 1,001 | -15 | -1.5% | 22,583 |
| 2024/09/02 | 1,016 | 1,020 | 1,011 | 1,016 | +20 | +2% | 31,521 |
| 2024/08/30 | 998 | 1,001 | 993 | 996 | -17 | -1.7% | 43,520 |
| 2024/08/29 | 1,016 | 1,017 | 1,010 | 1,013 | +12 | +1.2% | 21,289 |
| 2024/08/28 | 998 | 1,004 | 996 | 1,001 | +19 | +1.9% | 42,745 |
| 2024/08/27 | 983 | 984 | 979 | 982 | -15 | -1.5% | 39,804 |
| 2024/08/26 | 998 | 1,002 | 996 | 997 | -13 | -1.3% | 21,770 |
| 2024/08/23 | 1,008 | 1,013 | 1,007 | 1,010 | -19 | -1.8% | 22,254 |
| 2024/08/22 | 1,028 | 1,030 | 1,025 | 1,029 | +15 | +1.5% | 44,140 |
| 2024/08/21 | 1,015 | 1,017 | 1,012 | 1,014 | +9 | +0.9% | 40,760 |
| 2024/08/20 | 999 | 1,006 | 999 | 1,005 | +13 | +1.3% | 63,599 |
| 2024/08/19 | 974 | 993 | 974 | 992 | +37 | +3.9% | 67,038 |
| 2024/08/16 | 950 | 958 | 950 | 955 | -22 | -2.3% | 43,132 |
| 2024/08/15 | 974 | 977 | 971 | 977 | +10 | +1% | 24,144 |
| 2024/08/14 | 963 | 970 | 963 | 967 | +13 | +1.4% | 88,684 |
| 2024/08/13 | 960 | 961 | 954 | 954 | -31 | -3.1% | 52,153 |
| 2024/08/09 | 980 | 987 | 980 | 985 | -22 | -2.2% | 54,881 |
| 2024/08/08 | 999 | 1,007 | 994 | 1,007 | -6 | -0.6% | 104,205 |
| 2024/08/07 | 1,032 | 1,042 | 1,005 | 1,013 | +17 | +1.7% | 261,420 |
| 2024/08/06 | 1,007 | 1,019 | 996 | 996 | -49 | -4.7% | 273,580 |
| 2024/08/05 | 1,023 | 1,048 | 1,023 | 1,045 | +76 | +7.8% | 484,548 |
| 2024/08/02 | 970 | 974 | 965 | 969 | +19 | +2% | 171,332 |
| 2024/08/01 | 949 | 960 | 948 | 950 | -3 | -0.3% | 133,623 |
| 2024/07/31 | 963 | 967 | 953 | 953 | ±0 | ±0% | 111,917 |
| 2024/07/30 | 955 | 959 | 952 | 953 | +12 | +1.3% | 107,236 |
| 2024/07/29 | 940 | 947 | 935 | 941 | +9 | +1% | 71,582 |
| 2024/07/26 | 936 | 937 | 927 | 932 | -19 | -2% | 120,286 |
| 2024/07/25 | 938 | 955 | 938 | 951 | +10 | +1.1% | 177,577 |
| 2024/07/24 | 928 | 943 | 928 | 941 | +23 | +2.5% | 191,008 |
| 2024/07/23 | 913 | 918 | 912 | 918 | +10 | +1.1% | 112,209 |
| 2024/07/22 | 904 | 911 | 904 | 908 | +19 | +2.1% | 135,848 |
| 2024/07/19 | 891 | 893 | 888 | 889 | -2 | -0.2% | 43,087 |
| 2024/07/18 | 893 | 895 | 886 | 891 | -2 | -0.2% | 103,487 |
| 2024/07/17 | 892 | 894 | 889 | 893 | +9 | +1% | 99,462 |
| 2024/07/16 | 884 | 886 | 883 | 884 | +10 | +1.1% | 46,816 |
| 2024/07/12 | 879 | 879 | 871 | 874 | +13 | +1.5% | 52,343 |
| 2024/07/11 | 861 | 865 | 860 | 861 | -11 | -1.3% | 39,030 |
| 2024/07/10 | 870 | 873 | 869 | 872 | +6 | +0.7% | 55,313 |
| 2024/07/09 | 866 | 869 | 865 | 866 | +1 | +0.1% | 49,062 |
| 2024/07/08 | 864 | 865 | 861 | 865 | +4 | +0.5% | 54,124 |
| 2024/07/05 | 853 | 861 | 853 | 861 | +4 | +0.5% | 40,585 |
| 2024/07/04 | 856 | 859 | 855 | 857 | -2 | -0.2% | 48,990 |
| 2024/07/03 | 863 | 864 | 859 | 859 | +2 | +0.2% | 39,774 |
| 2024/07/02 | 862 | 862 | 855 | 857 | -14 | -1.6% | 117,461 |
| 2024/07/01 | 875 | 878 | 871 | 871 | -2 | -0.2% | 55,823 |
| 2024/06/28 | 878 | 878 | 871 | 873 | -12 | -1.4% | 129,572 |
| 2024/06/27 | 886 | 888 | 885 | 885 | -3 | -0.3% | 44,387 |
51～
100
件表示中 / 1633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
