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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 5,900 | 5,920 | 5,870 | 5,890 | -100 | -1.7% | 12,346 |
| 2020/08/05 | 5,950 | 5,990 | 5,950 | 5,990 | -20 | -0.3% | 3,396 |
| 2020/08/04 | 6,020 | 6,030 | 5,980 | 6,010 | -50 | -0.8% | 5,309 |
| 2020/08/03 | 6,070 | 6,110 | 6,060 | 6,060 | -100 | -1.6% | 3,257 |
| 2020/07/31 | 6,090 | 6,160 | 6,080 | 6,160 | +110 | +1.8% | 21,969 |
| 2020/07/30 | 6,070 | 6,070 | 6,020 | 6,050 | -40 | -0.7% | 3,359 |
| 2020/07/29 | 6,060 | 6,110 | 6,040 | 6,090 | +90 | +1.5% | 8,440 |
| 2020/07/28 | 6,020 | 6,020 | 5,980 | 6,000 | -40 | -0.7% | 3,135 |
| 2020/07/27 | 6,050 | 6,070 | 6,030 | 6,040 | +30 | +0.5% | 4,456 |
| 2020/07/22 | 6,000 | 6,030 | 5,990 | 6,010 | -70 | -1.2% | 7,260 |
| 2020/07/21 | 6,100 | 6,110 | 6,050 | 6,080 | -50 | -0.8% | 5,435 |
| 2020/07/20 | 6,120 | 6,150 | 6,100 | 6,130 | ±0 | ±0% | 3,727 |
| 2020/07/17 | 6,150 | 6,160 | 6,110 | 6,130 | -30 | -0.5% | 3,754 |
| 2020/07/16 | 6,110 | 6,160 | 6,110 | 6,160 | +10 | +0.2% | 7,772 |
| 2020/07/15 | 6,130 | 6,160 | 6,120 | 6,150 | -100 | -1.6% | 6,697 |
| 2020/07/14 | 6,250 | 6,270 | 6,210 | 6,250 | +90 | +1.5% | 8,185 |
| 2020/07/13 | 6,150 | 6,190 | 6,150 | 6,160 | -140 | -2.2% | 6,962 |
| 2020/07/10 | 6,260 | 6,330 | 6,210 | 6,300 | +160 | +2.6% | 15,539 |
| 2020/07/09 | 6,120 | 6,150 | 6,120 | 6,140 | -30 | -0.5% | 4,108 |
| 2020/07/08 | 6,210 | 6,210 | 6,150 | 6,170 | -50 | -0.8% | 5,318 |
| 2020/07/07 | 6,130 | 6,230 | 6,130 | 6,220 | +70 | +1.1% | 4,725 |
| 2020/07/06 | 6,190 | 6,200 | 6,150 | 6,150 | -90 | -1.4% | 5,110 |
| 2020/07/03 | 6,250 | 6,270 | 6,220 | 6,240 | -80 | -1.3% | 16,255 |
| 2020/07/02 | 6,310 | 6,350 | 6,300 | 6,320 | -40 | -0.6% | 5,463 |
| 2020/07/01 | 6,330 | 6,370 | 6,290 | 6,360 | +10 | +0.2% | 9,898 |
| 2020/06/30 | 6,280 | 6,350 | 6,270 | 6,350 | -230 | -3.5% | 20,860 |
| 2020/06/29 | 6,460 | 6,580 | 6,430 | 6,580 | +260 | +4.1% | 15,926 |
| 2020/06/26 | 6,350 | 6,360 | 6,270 | 6,320 | -200 | -3.1% | 8,107 |
| 2020/06/25 | 6,470 | 6,520 | 6,390 | 6,520 | +250 | +4% | 32,751 |
| 2020/06/24 | 6,260 | 6,300 | 6,240 | 6,270 | +20 | +0.3% | 9,300 |
| 2020/06/23 | 6,220 | 6,370 | 6,190 | 6,250 | -160 | -2.5% | 22,757 |
| 2020/06/22 | 6,370 | 6,410 | 6,300 | 6,410 | +50 | +0.8% | 8,372 |
| 2020/06/19 | 6,430 | 6,460 | 6,320 | 6,360 | -220 | -3.3% | 16,735 |
| 2020/06/18 | 6,540 | 6,620 | 6,530 | 6,580 | +100 | +1.5% | 9,884 |
| 2020/06/17 | 6,390 | 6,590 | 6,390 | 6,480 | +10 | +0.2% | 13,550 |
| 2020/06/16 | 6,530 | 6,690 | 6,470 | 6,470 | -590 | -8.4% | 37,216 |
| 2020/06/15 | 6,860 | 7,060 | 6,800 | 7,060 | +230 | +3.4% | 42,166 |
| 2020/06/12 | 6,870 | 7,000 | 6,710 | 6,830 | +350 | +5.4% | 36,880 |
| 2020/06/11 | 6,350 | 6,480 | 6,300 | 6,480 | +150 | +2.4% | 16,868 |
| 2020/06/10 | 6,280 | 6,370 | 6,220 | 6,330 | +130 | +2.1% | 14,883 |
| 2020/06/09 | 6,280 | 6,290 | 6,150 | 6,200 | +220 | +3.7% | 15,862 |
| 2020/06/08 | 6,000 | 6,180 | 5,920 | 5,980 | -440 | -6.9% | 27,916 |
| 2020/06/05 | 6,460 | 6,630 | 6,410 | 6,420 | -220 | -3.3% | 18,340 |
| 2020/06/04 | 6,510 | 6,650 | 6,510 | 6,640 | +180 | +2.8% | 7,894 |
| 2020/06/03 | 6,510 | 6,540 | 6,440 | 6,460 | -290 | -4.3% | 9,346 |
| 2020/06/02 | 6,750 | 6,780 | 6,720 | 6,750 | -80 | -1.2% | 5,955 |
| 2020/06/01 | 6,790 | 6,860 | 6,750 | 6,830 | -200 | -2.8% | 9,595 |
| 2020/05/29 | 6,970 | 7,070 | 6,950 | 7,030 | -130 | -1.8% | 5,619 |
| 2020/05/28 | 7,090 | 7,180 | 7,050 | 7,160 | +230 | +3.3% | 17,024 |
| 2020/05/27 | 6,840 | 6,960 | 6,840 | 6,930 | +110 | +1.6% | 7,005 |
1151～
1200
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
