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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,500 | 3,510 | 3,480 | 3,480 | -20 | -0.6% | 25,092 |
| 2021/07/20 | 3,480 | 3,525 | 3,480 | 3,500 | +155 | +4.6% | 76,789 |
| 2021/07/19 | 3,350 | 3,380 | 3,340 | 3,345 | +15 | +0.5% | 46,334 |
| 2021/07/16 | 3,345 | 3,345 | 3,305 | 3,330 | +30 | +0.9% | 15,687 |
| 2021/07/15 | 3,285 | 3,300 | 3,270 | 3,300 | +105 | +3.3% | 18,732 |
| 2021/07/14 | 3,190 | 3,205 | 3,180 | 3,195 | -45 | -1.4% | 9,076 |
| 2021/07/13 | 3,250 | 3,250 | 3,240 | 3,240 | -20 | -0.6% | 4,671 |
| 2021/07/12 | 3,240 | 3,265 | 3,235 | 3,260 | -55 | -1.7% | 8,175 |
| 2021/07/09 | 3,285 | 3,320 | 3,265 | 3,315 | -10 | -0.3% | 16,581 |
| 2021/07/08 | 3,305 | 3,375 | 3,300 | 3,325 | +75 | +2.3% | 42,638 |
| 2021/07/07 | 3,250 | 3,280 | 3,230 | 3,250 | +95 | +3% | 31,773 |
| 2021/07/06 | 3,180 | 3,180 | 3,115 | 3,155 | -45 | -1.4% | 19,778 |
| 2021/07/05 | 3,205 | 3,210 | 3,190 | 3,200 | ±0 | ±0% | 5,149 |
| 2021/07/02 | 3,210 | 3,215 | 3,200 | 3,200 | -60 | -1.8% | 17,451 |
| 2021/07/01 | 3,255 | 3,260 | 3,240 | 3,260 | -20 | -0.6% | 3,674 |
| 2021/06/30 | 3,260 | 3,280 | 3,220 | 3,280 | -10 | -0.3% | 14,756 |
| 2021/06/29 | 3,290 | 3,295 | 3,265 | 3,290 | +45 | +1.4% | 7,102 |
| 2021/06/28 | 3,230 | 3,250 | 3,220 | 3,245 | -5 | -0.2% | 6,982 |
| 2021/06/25 | 3,250 | 3,260 | 3,235 | 3,250 | +5 | +0.2% | 9,256 |
| 2021/06/24 | 3,260 | 3,265 | 3,240 | 3,245 | -15 | -0.5% | 8,437 |
| 2021/06/23 | 3,280 | 3,285 | 3,260 | 3,260 | -30 | -0.9% | 8,623 |
| 2021/06/22 | 3,300 | 3,315 | 3,290 | 3,290 | -75 | -2.2% | 12,500 |
| 2021/06/21 | 3,340 | 3,365 | 3,325 | 3,365 | -30 | -0.9% | 14,659 |
| 2021/06/18 | 3,375 | 3,415 | 3,375 | 3,395 | +75 | +2.3% | 19,181 |
| 2021/06/17 | 3,330 | 3,340 | 3,315 | 3,320 | +10 | +0.3% | 12,116 |
| 2021/06/16 | 3,310 | 3,315 | 3,290 | 3,310 | -30 | -0.9% | 16,758 |
| 2021/06/15 | 3,355 | 3,370 | 3,340 | 3,340 | -40 | -1.2% | 18,014 |
| 2021/06/14 | 3,400 | 3,400 | 3,345 | 3,380 | -40 | -1.2% | 27,545 |
| 2021/06/11 | 3,425 | 3,435 | 3,405 | 3,420 | -10 | -0.3% | 9,237 |
| 2021/06/10 | 3,435 | 3,460 | 3,430 | 3,430 | +15 | +0.4% | 6,262 |
| 2021/06/09 | 3,440 | 3,440 | 3,405 | 3,415 | -70 | -2% | 18,890 |
| 2021/06/08 | 3,465 | 3,485 | 3,445 | 3,485 | +20 | +0.6% | 11,483 |
| 2021/06/07 | 3,420 | 3,465 | 3,415 | 3,465 | +30 | +0.9% | 17,028 |
| 2021/06/04 | 3,445 | 3,475 | 3,435 | 3,435 | ±0 | ±0% | 12,951 |
| 2021/06/03 | 3,490 | 3,495 | 3,435 | 3,435 | -105 | -3% | 66,428 |
| 2021/06/02 | 3,560 | 3,560 | 3,520 | 3,540 | -25 | -0.7% | 24,715 |
| 2021/06/01 | 3,560 | 3,580 | 3,545 | 3,565 | -10 | -0.3% | 23,325 |
| 2021/05/31 | 3,600 | 3,600 | 3,570 | 3,575 | +5 | +0.1% | 9,199 |
| 2021/05/28 | 3,560 | 3,570 | 3,520 | 3,570 | -60 | -1.7% | 64,376 |
| 2021/05/27 | 3,625 | 3,635 | 3,615 | 3,630 | -5 | -0.1% | 14,101 |
| 2021/05/26 | 3,635 | 3,640 | 3,610 | 3,635 | -10 | -0.3% | 8,057 |
| 2021/05/25 | 3,615 | 3,650 | 3,605 | 3,645 | -50 | -1.4% | 31,209 |
| 2021/05/24 | 3,695 | 3,705 | 3,675 | 3,695 | -80 | -2.1% | 9,698 |
| 2021/05/21 | 3,775 | 3,805 | 3,765 | 3,775 | +95 | +2.6% | 27,854 |
| 2021/05/20 | 3,705 | 3,710 | 3,680 | 3,680 | +30 | +0.8% | 20,522 |
| 2021/05/19 | 3,640 | 3,650 | 3,630 | 3,650 | +50 | +1.4% | 11,025 |
| 2021/05/18 | 3,580 | 3,600 | 3,580 | 3,600 | -40 | -1.1% | 14,691 |
| 2021/05/17 | 3,615 | 3,640 | 3,605 | 3,640 | -55 | -1.5% | 7,875 |
| 2021/05/14 | 3,690 | 3,695 | 3,665 | 3,695 | +60 | +1.7% | 21,217 |
| 2021/05/13 | 3,590 | 3,640 | 3,590 | 3,635 | -10 | -0.3% | 22,852 |
1001～
1050
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
