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 |
|---|---|---|---|---|---|---|---|
| 2021/01/04 | 5,280 | 5,290 | 5,190 | 5,210 | -30 | -0.6% | 10,638 |
| 2020/12/30 | 5,210 | 5,280 | 5,210 | 5,240 | -20 | -0.4% | 5,334 |
| 2020/12/29 | 5,250 | 5,260 | 5,210 | 5,260 | +10 | +0.2% | 5,620 |
| 2020/12/28 | 5,300 | 5,300 | 5,230 | 5,250 | -50 | -0.9% | 6,677 |
| 2020/12/25 | 5,220 | 5,330 | 5,220 | 5,300 | +60 | +1.1% | 5,187 |
| 2020/12/24 | 5,300 | 5,320 | 5,210 | 5,240 | -220 | -4% | 12,231 |
| 2020/12/23 | 5,440 | 5,490 | 5,430 | 5,460 | +40 | +0.7% | 18,466 |
| 2020/12/22 | 5,380 | 5,450 | 5,340 | 5,420 | +60 | +1.1% | 11,199 |
| 2020/12/21 | 5,280 | 5,390 | 5,270 | 5,360 | +40 | +0.8% | 15,422 |
| 2020/12/18 | 5,280 | 5,320 | 5,270 | 5,320 | +40 | +0.8% | 2,700 |
| 2020/12/17 | 5,350 | 5,350 | 5,280 | 5,280 | -100 | -1.9% | 5,269 |
| 2020/12/16 | 5,370 | 5,400 | 5,360 | 5,380 | -40 | -0.7% | 7,392 |
| 2020/12/15 | 5,400 | 5,440 | 5,390 | 5,420 | -10 | -0.2% | 6,950 |
| 2020/12/14 | 5,430 | 5,430 | 5,400 | 5,430 | -10 | -0.2% | 4,276 |
| 2020/12/11 | 5,410 | 5,440 | 5,380 | 5,440 | -80 | -1.4% | 10,065 |
| 2020/12/10 | 5,530 | 5,530 | 5,490 | 5,520 | -40 | -0.7% | 7,513 |
| 2020/12/09 | 5,560 | 5,560 | 5,520 | 5,560 | -20 | -0.4% | 2,594 |
| 2020/12/08 | 5,540 | 5,580 | 5,540 | 5,580 | +60 | +1.1% | 4,940 |
| 2020/12/07 | 5,520 | 5,540 | 5,510 | 5,520 | +20 | +0.4% | 2,402 |
| 2020/12/04 | 5,590 | 5,590 | 5,490 | 5,500 | -100 | -1.8% | 17,362 |
| 2020/12/03 | 5,620 | 5,640 | 5,590 | 5,600 | -140 | -2.4% | 9,329 |
| 2020/12/02 | 5,710 | 5,750 | 5,680 | 5,740 | +100 | +1.8% | 14,275 |
| 2020/12/01 | 5,610 | 5,650 | 5,590 | 5,640 | -40 | -0.7% | 3,962 |
| 2020/11/30 | 5,640 | 5,680 | 5,610 | 5,680 | +20 | +0.4% | 9,019 |
| 2020/11/27 | 5,610 | 5,660 | 5,600 | 5,660 | +140 | +2.5% | 10,812 |
| 2020/11/26 | 5,570 | 5,570 | 5,510 | 5,520 | -120 | -2.1% | 21,215 |
| 2020/11/25 | 5,650 | 5,670 | 5,520 | 5,640 | -150 | -2.6% | 25,479 |
| 2020/11/24 | 5,880 | 5,880 | 5,790 | 5,790 | -270 | -4.5% | 24,459 |
| 2020/11/20 | 6,060 | 6,080 | 6,030 | 6,060 | ±0 | ±0% | 2,583 |
| 2020/11/19 | 6,060 | 6,080 | 6,050 | 6,060 | -10 | -0.2% | 5,878 |
| 2020/11/18 | 6,050 | 6,080 | 6,040 | 6,070 | +100 | +1.7% | 9,786 |
| 2020/11/17 | 6,000 | 6,030 | 5,970 | 5,970 | -130 | -2.1% | 8,920 |
| 2020/11/16 | 6,160 | 6,160 | 6,080 | 6,100 | -20 | -0.3% | 8,284 |
| 2020/11/13 | 6,080 | 6,160 | 6,070 | 6,120 | +120 | +2% | 24,023 |
| 2020/11/12 | 5,990 | 6,010 | 5,940 | 6,000 | +40 | +0.7% | 19,590 |
| 2020/11/11 | 6,000 | 6,020 | 5,950 | 5,960 | -260 | -4.2% | 21,495 |
| 2020/11/10 | 6,180 | 6,270 | 6,180 | 6,220 | -210 | -3.3% | 12,576 |
| 2020/11/09 | 6,580 | 6,580 | 6,430 | 6,430 | -190 | -2.9% | 10,850 |
| 2020/11/06 | 6,480 | 6,630 | 6,450 | 6,620 | +240 | +3.8% | 12,238 |
| 2020/11/05 | 6,310 | 6,460 | 6,310 | 6,380 | +50 | +0.8% | 14,140 |
| 2020/11/04 | 6,380 | 6,550 | 6,320 | 6,330 | -700 | -10% | 44,012 |
| 2020/11/02 | 7,190 | 7,190 | 6,970 | 7,030 | +60 | +0.9% | 16,913 |
| 2020/10/30 | 6,830 | 7,040 | 6,790 | 6,970 | +290 | +4.3% | 22,881 |
| 2020/10/29 | 6,630 | 6,680 | 6,600 | 6,680 | +240 | +3.7% | 19,683 |
| 2020/10/28 | 6,410 | 6,460 | 6,410 | 6,440 | +30 | +0.5% | 4,771 |
| 2020/10/27 | 6,430 | 6,450 | 6,400 | 6,410 | +30 | +0.5% | 3,796 |
| 2020/10/26 | 6,340 | 6,400 | 6,340 | 6,380 | +170 | +2.7% | 4,242 |
| 2020/10/23 | 6,200 | 6,230 | 6,170 | 6,210 | -130 | -2.1% | 3,047 |
| 2020/10/22 | 6,280 | 6,340 | 6,280 | 6,340 | +210 | +3.4% | 10,429 |
| 2020/10/21 | 6,120 | 6,130 | 6,080 | 6,130 | -40 | -0.6% | 3,883 |
1051～
1100
件表示中 / 1731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
