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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 966 | 971 | 966 | 969 | -6 | -0.6% | 24,281 |
| 2024/11/01 | 973 | 980 | 973 | 975 | -10 | -1% | 43,165 |
| 2024/10/31 | 983 | 987 | 983 | 985 | -15 | -1.5% | 44,856 |
| 2024/10/30 | 1,003 | 1,006 | 998 | 1,000 | -6 | -0.6% | 48,493 |
| 2024/10/29 | 1,000 | 1,009 | 997 | 1,006 | +17 | +1.7% | 108,008 |
| 2024/10/28 | 991 | 992 | 986 | 989 | +5 | +0.5% | 50,923 |
| 2024/10/25 | 985 | 985 | 981 | 984 | +13 | +1.3% | 22,264 |
| 2024/10/24 | 969 | 971 | 966 | 971 | +4 | +0.4% | 12,053 |
| 2024/10/23 | 976 | 977 | 966 | 967 | -31 | -3.1% | 64,720 |
| 2024/10/22 | 995 | 999 | 992 | 998 | -13 | -1.3% | 32,738 |
| 2024/10/21 | 1,007 | 1,016 | 1,007 | 1,011 | +20 | +2% | 74,858 |
| 2024/10/18 | 995 | 997 | 991 | 991 | -10 | -1% | 35,691 |
| 2024/10/17 | 995 | 1,001 | 993 | 1,001 | +5 | +0.5% | 40,193 |
| 2024/10/16 | 996 | 999 | 993 | 996 | +1 | +0.1% | 77,049 |
| 2024/10/15 | 987 | 997 | 982 | 995 | +33 | +3.4% | 97,487 |
| 2024/10/11 | 967 | 968 | 960 | 962 | -20 | -2% | 64,924 |
| 2024/10/10 | 983 | 985 | 976 | 982 | +14 | +1.4% | 50,101 |
| 2024/10/09 | 975 | 977 | 967 | 968 | +11 | +1.1% | 75,783 |
| 2024/10/08 | 950 | 969 | 939 | 957 | -16 | -1.6% | 168,863 |
| 2024/10/07 | 970 | 975 | 970 | 973 | -11 | -1.1% | 36,200 |
| 2024/10/04 | 981 | 987 | 974 | 984 | -29 | -2.9% | 139,428 |
| 2024/10/03 | 1,017 | 1,018 | 1,008 | 1,013 | -14 | -1.4% | 59,395 |
| 2024/10/02 | 1,032 | 1,038 | 1,026 | 1,027 | -38 | -3.6% | 74,336 |
| 2024/10/01 | 1,067 | 1,070 | 1,064 | 1,065 | -7 | -0.7% | 20,968 |
| 2024/09/30 | 1,078 | 1,082 | 1,071 | 1,072 | +7 | +0.7% | 49,205 |
| 2024/09/27 | 1,080 | 1,082 | 1,060 | 1,065 | -10 | -0.9% | 64,215 |
| 2024/09/26 | 1,055 | 1,080 | 1,047 | 1,075 | +23 | +2.2% | 66,815 |
| 2024/09/25 | 1,045 | 1,052 | 1,045 | 1,052 | +5 | +0.5% | 26,470 |
| 2024/09/24 | 1,058 | 1,060 | 1,045 | 1,047 | -17 | -1.6% | 42,876 |
| 2024/09/20 | 1,057 | 1,066 | 1,056 | 1,064 | -1 | -0.1% | 318,714 |
| 2024/09/19 | 1,075 | 1,075 | 1,062 | 1,065 | -15 | -1.4% | 56,144 |
| 2024/09/18 | 1,072 | 1,085 | 1,069 | 1,080 | -7 | -0.6% | 69,441 |
| 2024/09/17 | 1,088 | 1,095 | 1,087 | 1,087 | -10 | -0.9% | 32,457 |
| 2024/09/13 | 1,092 | 1,100 | 1,090 | 1,097 | +1 | +0.1% | 41,083 |
| 2024/09/12 | 1,110 | 1,110 | 1,094 | 1,096 | -32 | -2.8% | 55,309 |
| 2024/09/11 | 1,123 | 1,138 | 1,122 | 1,128 | +35 | +3.2% | 140,845 |
| 2024/09/10 | 1,088 | 1,094 | 1,081 | 1,093 | +3 | +0.3% | 35,457 |
| 2024/09/09 | 1,090 | 1,094 | 1,084 | 1,090 | +12 | +1.1% | 144,377 |
| 2024/09/06 | 1,069 | 1,080 | 1,069 | 1,078 | +7 | +0.7% | 51,820 |
| 2024/09/05 | 1,074 | 1,075 | 1,068 | 1,071 | +16 | +1.5% | 62,918 |
| 2024/09/04 | 1,047 | 1,056 | 1,047 | 1,055 | +54 | +5.4% | 102,405 |
| 2024/09/03 | 1,004 | 1,006 | 999 | 1,001 | -15 | -1.5% | 22,583 |
| 2024/09/02 | 1,016 | 1,020 | 1,011 | 1,016 | +20 | +2% | 31,521 |
| 2024/08/30 | 998 | 1,001 | 993 | 996 | -17 | -1.7% | 43,520 |
| 2024/08/29 | 1,016 | 1,017 | 1,010 | 1,013 | +12 | +1.2% | 21,289 |
| 2024/08/28 | 998 | 1,004 | 996 | 1,001 | +19 | +1.9% | 42,745 |
| 2024/08/27 | 983 | 984 | 979 | 982 | -15 | -1.5% | 39,804 |
| 2024/08/26 | 998 | 1,002 | 996 | 997 | -13 | -1.3% | 21,770 |
| 2024/08/23 | 1,008 | 1,013 | 1,007 | 1,010 | -19 | -1.8% | 22,254 |
| 2024/08/22 | 1,028 | 1,030 | 1,025 | 1,029 | +15 | +1.5% | 44,140 |
101～
150
件表示中 / 1721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
