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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 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 |
| 2021/01/07 | 5,070 | 5,070 | 4,995 | 5,020 | -80 | -1.6% | 13,759 |
| 2021/01/06 | 5,130 | 5,160 | 5,070 | 5,100 | -190 | -3.6% | 23,737 |
| 2021/01/05 | 5,300 | 5,320 | 5,280 | 5,290 | +80 | +1.5% | 6,168 |
| 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 |
1101～
1150
件表示中 / 1817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
