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 |
|---|---|---|---|---|---|---|---|
| 2019/10/08 | 7,820 | 7,860 | 7,790 | 7,790 | -100 | -1.3% | 2,544 |
| 2019/10/07 | 7,930 | 7,950 | 7,880 | 7,890 | -60 | -0.8% | 2,158 |
| 2019/10/04 | 8,010 | 8,020 | 7,950 | 7,950 | -40 | -0.5% | 5,503 |
| 2019/10/03 | 8,000 | 8,010 | 7,930 | 7,990 | +250 | +3.2% | 16,019 |
| 2019/10/02 | 7,770 | 7,790 | 7,720 | 7,740 | +20 | +0.3% | 3,226 |
| 2019/10/01 | 7,750 | 7,760 | 7,700 | 7,720 | +70 | +0.9% | 10,382 |
| 2019/09/30 | 7,570 | 7,650 | 7,560 | 7,650 | +80 | +1.1% | 4,579 |
| 2019/09/27 | 7,590 | 7,600 | 7,550 | 7,570 | -20 | -0.3% | 5,584 |
| 2019/09/26 | 7,520 | 7,590 | 7,520 | 7,590 | +40 | +0.5% | 5,564 |
| 2019/09/25 | 7,570 | 7,590 | 7,540 | 7,550 | +200 | +2.7% | 15,469 |
| 2019/09/24 | 7,340 | 7,380 | 7,320 | 7,350 | +60 | +0.8% | 3,350 |
| 2019/09/20 | 7,230 | 7,300 | 7,220 | 7,290 | -90 | -1.2% | 8,116 |
| 2019/09/19 | 7,370 | 7,410 | 7,370 | 7,380 | +30 | +0.4% | 10,557 |
| 2019/09/18 | 7,300 | 7,400 | 7,300 | 7,350 | +280 | +4% | 36,658 |
| 2019/09/17 | 7,170 | 7,200 | 7,060 | 7,070 | -840 | -10.6% | 58,689 |
| 2019/09/13 | 7,850 | 7,910 | 7,850 | 7,910 | +170 | +2.2% | 7,448 |
| 2019/09/12 | 7,740 | 7,770 | 7,720 | 7,740 | +100 | +1.3% | 3,286 |
| 2019/09/11 | 7,670 | 7,680 | 7,640 | 7,640 | -30 | -0.4% | 3,569 |
| 2019/09/10 | 7,670 | 7,680 | 7,620 | 7,670 | -110 | -1.4% | 6,516 |
| 2019/09/09 | 7,820 | 7,880 | 7,760 | 7,780 | -150 | -1.9% | 5,797 |
| 2019/09/06 | 7,930 | 7,950 | 7,860 | 7,930 | -20 | -0.3% | 4,899 |
| 2019/09/05 | 7,990 | 8,020 | 7,880 | 7,950 | -280 | -3.4% | 9,460 |
| 2019/09/04 | 8,260 | 8,320 | 8,210 | 8,230 | +50 | +0.6% | 8,015 |
| 2019/09/03 | 8,200 | 8,200 | 8,150 | 8,180 | +60 | +0.7% | 3,060 |
| 2019/09/02 | 8,140 | 8,160 | 8,110 | 8,120 | +200 | +2.5% | 4,580 |
| 2019/08/30 | 7,970 | 7,970 | 7,910 | 7,920 | -200 | -2.5% | 5,637 |
| 2019/08/29 | 8,010 | 8,120 | 8,010 | 8,120 | +40 | +0.5% | 2,473 |
| 2019/08/28 | 8,090 | 8,110 | 8,070 | 8,080 | -200 | -2.4% | 2,561 |
| 2019/08/27 | 8,230 | 8,280 | 8,210 | 8,280 | -30 | -0.4% | 2,327 |
| 2019/08/26 | 8,390 | 8,390 | 8,270 | 8,310 | +270 | +3.4% | 6,579 |
| 2019/08/23 | 8,020 | 8,050 | 7,990 | 8,040 | +10 | +0.1% | 2,227 |
| 2019/08/22 | 7,960 | 8,040 | 7,930 | 8,030 | +20 | +0.2% | 1,874 |
| 2019/08/21 | 8,030 | 8,060 | 7,980 | 8,010 | -90 | -1.1% | 2,106 |
| 2019/08/20 | 8,130 | 8,160 | 8,090 | 8,100 | -90 | -1.1% | 2,151 |
| 2019/08/19 | 8,190 | 8,220 | 8,150 | 8,190 | -10 | -0.1% | 1,860 |
| 2019/08/16 | 8,280 | 8,310 | 8,180 | 8,200 | -30 | -0.4% | 4,151 |
| 2019/08/15 | 8,180 | 8,250 | 8,150 | 8,230 | +280 | +3.5% | 8,167 |
| 2019/08/14 | 7,860 | 7,970 | 7,860 | 7,950 | -360 | -4.3% | 5,590 |
| 2019/08/13 | 8,310 | 8,310 | 8,260 | 8,310 | -90 | -1.1% | 3,379 |
| 2019/08/09 | 8,350 | 8,420 | 8,340 | 8,400 | +110 | +1.3% | 9,202 |
| 2019/08/08 | 8,350 | 8,380 | 8,280 | 8,290 | +90 | +1.1% | 16,137 |
| 2019/08/07 | 8,210 | 8,220 | 8,140 | 8,200 | +240 | +3% | 5,057 |
| 2019/08/06 | 8,200 | 8,240 | 7,950 | 7,960 | -20 | -0.3% | 11,623 |
| 2019/08/05 | 7,880 | 7,990 | 7,880 | 7,980 | +150 | +1.9% | 9,990 |
| 2019/08/02 | 7,860 | 7,880 | 7,770 | 7,830 | +440 | +6% | 15,656 |
| 2019/08/01 | 7,430 | 7,460 | 7,350 | 7,390 | +70 | +1% | 2,296 |
| 2019/07/31 | 7,350 | 7,360 | 7,310 | 7,320 | -110 | -1.5% | 5,994 |
| 2019/07/30 | 7,420 | 7,450 | 7,420 | 7,430 | -90 | -1.2% | 761 |
| 2019/07/29 | 7,540 | 7,550 | 7,520 | 7,520 | +50 | +0.7% | 6,956 |
| 2019/07/26 | 7,500 | 7,530 | 7,470 | 7,470 | -80 | -1.1% | 1,399 |
1351～
1400
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
