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 |
|---|---|---|---|---|---|---|---|
| 2020/05/26 | 6,800 | 6,890 | 6,790 | 6,820 | -60 | -0.9% | 12,755 |
| 2020/05/25 | 6,980 | 7,120 | 6,880 | 6,880 | -270 | -3.8% | 21,908 |
| 2020/05/22 | 6,850 | 7,350 | 6,830 | 7,150 | +320 | +4.7% | 53,061 |
| 2020/05/21 | 7,000 | 7,000 | 6,820 | 6,830 | -250 | -3.5% | 22,511 |
| 2020/05/20 | 7,200 | 7,250 | 7,050 | 7,080 | -60 | -0.8% | 12,712 |
| 2020/05/19 | 7,050 | 7,300 | 7,020 | 7,140 | -360 | -4.8% | 28,866 |
| 2020/05/18 | 7,640 | 7,640 | 7,330 | 7,500 | -320 | -4.1% | 30,969 |
| 2020/05/15 | 7,930 | 8,080 | 7,790 | 7,820 | -510 | -6.1% | 16,468 |
| 2020/05/14 | 8,220 | 8,400 | 8,200 | 8,330 | +140 | +1.7% | 10,146 |
| 2020/05/13 | 8,200 | 8,260 | 8,100 | 8,190 | +180 | +2.2% | 5,268 |
| 2020/05/12 | 7,910 | 8,160 | 7,890 | 8,010 | +190 | +2.4% | 10,576 |
| 2020/05/11 | 7,850 | 7,920 | 7,760 | 7,820 | -140 | -1.8% | 8,359 |
| 2020/05/08 | 8,080 | 8,130 | 7,960 | 7,960 | -80 | -1% | 6,184 |
| 2020/05/07 | 7,920 | 8,090 | 7,860 | 8,040 | -180 | -2.2% | 17,711 |
| 2020/05/01 | 8,050 | 8,390 | 7,710 | 8,220 | -130 | -1.6% | 39,828 |
| 2020/04/30 | 8,900 | 8,940 | 8,090 | 8,350 | -1,140 | -12% | 59,244 |
| 2020/04/28 | 9,710 | 9,710 | 9,210 | 9,490 | +230 | +2.5% | 82,533 |
| 2020/04/27 | 8,700 | 9,290 | 8,700 | 9,260 | +780 | +9.2% | 43,096 |
| 2020/04/24 | 8,230 | 8,520 | 8,150 | 8,480 | +240 | +2.9% | 47,345 |
| 2020/04/23 | 8,880 | 9,400 | 7,830 | 8,240 | -2,590 | -23.9% | 139,701 |
| 2020/04/22 | 10,710 | 10,830 | 10,540 | 10,830 | +1,500 | +16.1% | 46,063 |
| 2020/04/21 | 9,360 | 9,420 | 9,070 | 9,330 | +240 | +2.6% | 42,951 |
| 2020/04/20 | 8,920 | 9,100 | 8,900 | 9,090 | +270 | +3.1% | 19,563 |
| 2020/04/17 | 8,790 | 8,880 | 8,710 | 8,820 | -140 | -1.6% | 6,061 |
| 2020/04/16 | 9,000 | 9,000 | 8,770 | 8,960 | +260 | +3% | 9,829 |
| 2020/04/15 | 8,600 | 8,780 | 8,560 | 8,700 | +230 | +2.7% | 6,595 |
| 2020/04/14 | 8,500 | 8,510 | 8,430 | 8,470 | -50 | -0.6% | 3,372 |
| 2020/04/13 | 8,540 | 8,540 | 8,270 | 8,520 | +120 | +1.4% | 32,352 |
| 2020/04/10 | 8,740 | 8,810 | 8,270 | 8,400 | -190 | -2.2% | 21,338 |
| 2020/04/09 | 8,400 | 8,610 | 8,230 | 8,590 | +190 | +2.3% | 26,966 |
| 2020/04/08 | 8,530 | 8,590 | 8,300 | 8,400 | +170 | +2.1% | 16,787 |
| 2020/04/07 | 8,140 | 8,450 | 8,140 | 8,230 | +60 | +0.7% | 19,218 |
| 2020/04/06 | 8,990 | 8,990 | 8,170 | 8,170 | -970 | -10.6% | 12,617 |
| 2020/04/03 | 8,860 | 9,240 | 8,860 | 9,140 | -20 | -0.2% | 24,264 |
| 2020/04/02 | 9,290 | 9,480 | 9,160 | 9,160 | -230 | -2.4% | 19,168 |
| 2020/04/01 | 9,120 | 9,400 | 9,010 | 9,390 | +620 | +7.1% | 14,185 |
| 2020/03/31 | 8,980 | 9,010 | 8,570 | 8,770 | -320 | -3.5% | 12,094 |
| 2020/03/30 | 9,300 | 9,300 | 9,030 | 9,090 | +280 | +3.2% | 53,264 |
| 2020/03/27 | 8,780 | 8,830 | 8,600 | 8,810 | +450 | +5.4% | 7,678 |
| 2020/03/26 | 8,340 | 8,430 | 8,200 | 8,360 | +320 | +4% | 8,539 |
| 2020/03/25 | 8,320 | 8,400 | 8,000 | 8,040 | -420 | -5% | 8,476 |
| 2020/03/24 | 8,750 | 8,830 | 8,310 | 8,460 | -690 | -7.5% | 17,641 |
| 2020/03/23 | 9,600 | 9,660 | 9,130 | 9,150 | -530 | -5.5% | 13,454 |
| 2020/03/19 | 9,360 | 9,900 | 9,360 | 9,680 | +290 | +3.1% | 85,134 |
| 2020/03/18 | 9,390 | 9,420 | 9,250 | 9,390 | +300 | +3.3% | 21,309 |
| 2020/03/17 | 9,390 | 9,430 | 8,840 | 9,090 | +90 | +1% | 26,720 |
| 2020/03/16 | 8,990 | 9,060 | 8,850 | 9,000 | +120 | +1.4% | 13,638 |
| 2020/03/13 | 9,200 | 9,260 | 8,650 | 8,880 | -300 | -3.3% | 23,796 |
| 2020/03/12 | 8,890 | 9,390 | 8,720 | 9,180 | +500 | +5.8% | 41,302 |
| 2020/03/11 | 8,800 | 8,810 | 8,310 | 8,680 | -170 | -1.9% | 30,414 |
1201～
1250
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
