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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 8,110 | 8,160 | 8,060 | 8,090 | -280 | -3.3% | 12,233 |
| 2018/12/07 | 8,250 | 8,390 | 8,250 | 8,370 | +200 | +2.4% | 29,630 |
| 2018/12/06 | 8,090 | 8,190 | 8,080 | 8,170 | +50 | +0.6% | 12,823 |
| 2018/12/05 | 8,100 | 8,180 | 8,080 | 8,120 | +100 | +1.2% | 5,505 |
| 2018/12/04 | 7,970 | 8,020 | 7,970 | 8,020 | +80 | +1% | 10,420 |
| 2018/12/03 | 8,150 | 8,160 | 7,940 | 7,940 | -320 | -3.9% | 18,198 |
| 2018/11/30 | 8,290 | 8,320 | 8,230 | 8,260 | -150 | -1.8% | 8,385 |
| 2018/11/29 | 8,350 | 8,430 | 8,300 | 8,410 | +310 | +3.8% | 15,563 |
| 2018/11/28 | 8,190 | 8,220 | 8,100 | 8,100 | -200 | -2.4% | 10,108 |
| 2018/11/27 | 8,230 | 8,320 | 8,230 | 8,300 | -50 | -0.6% | 16,056 |
| 2018/11/26 | 8,390 | 8,440 | 8,340 | 8,350 | +430 | +5.4% | 24,454 |
| 2018/11/22 | 7,850 | 7,930 | 7,830 | 7,920 | -10 | -0.1% | 8,782 |
| 2018/11/21 | 7,980 | 8,010 | 7,870 | 7,930 | +330 | +4.3% | 25,602 |
| 2018/11/20 | 7,520 | 7,600 | 7,520 | 7,600 | +100 | +1.3% | 13,078 |
| 2018/11/19 | 7,470 | 7,510 | 7,460 | 7,500 | +50 | +0.7% | 10,554 |
| 2018/11/16 | 7,480 | 7,520 | 7,430 | 7,450 | -50 | -0.7% | 14,372 |
| 2018/11/15 | 7,500 | 7,550 | 7,470 | 7,500 | -70 | -0.9% | 12,673 |
| 2018/11/14 | 7,510 | 7,610 | 7,480 | 7,570 | +410 | +5.7% | 46,320 |
| 2018/11/13 | 7,190 | 7,200 | 7,130 | 7,160 | +180 | +2.6% | 13,825 |
| 2018/11/12 | 7,030 | 7,030 | 6,980 | 6,980 | -80 | -1.1% | 5,032 |
| 2018/11/09 | 7,010 | 7,070 | 7,010 | 7,060 | +90 | +1.3% | 10,296 |
| 2018/11/08 | 7,000 | 7,000 | 6,950 | 6,970 | -70 | -1% | 3,569 |
| 2018/11/07 | 7,040 | 7,080 | 6,980 | 7,040 | +90 | +1.3% | 8,642 |
| 2018/11/06 | 6,990 | 6,990 | 6,950 | 6,950 | -60 | -0.9% | 2,548 |
| 2018/11/05 | 6,990 | 7,020 | 6,970 | 7,010 | +80 | +1.2% | 8,022 |
| 2018/11/02 | 6,960 | 7,010 | 6,890 | 6,930 | +90 | +1.3% | 15,346 |
| 2018/11/01 | 6,800 | 6,840 | 6,780 | 6,840 | +170 | +2.5% | 17,879 |
| 2018/10/31 | 6,660 | 6,690 | 6,650 | 6,670 | +30 | +0.5% | 2,999 |
| 2018/10/30 | 6,690 | 6,700 | 6,620 | 6,640 | -30 | -0.4% | 3,841 |
| 2018/10/29 | 6,630 | 6,680 | 6,610 | 6,670 | -100 | -1.5% | 3,829 |
| 2018/10/26 | 6,710 | 6,780 | 6,710 | 6,770 | -20 | -0.3% | 10,263 |
| 2018/10/25 | 6,790 | 6,840 | 6,780 | 6,790 | +50 | +0.7% | 39,562 |
| 2018/10/24 | 6,740 | 6,760 | 6,690 | 6,740 | +220 | +3.4% | 22,452 |
| 2018/10/23 | 6,480 | 6,540 | 6,460 | 6,520 | +10 | +0.2% | 7,544 |
| 2018/10/22 | 6,500 | 6,530 | 6,480 | 6,510 | -50 | -0.8% | 12,355 |
| 2018/10/19 | 6,580 | 6,580 | 6,520 | 6,560 | +40 | +0.6% | 15,922 |
| 2018/10/18 | 6,490 | 6,520 | 6,460 | 6,520 | +140 | +2.2% | 10,608 |
| 2018/10/17 | 6,390 | 6,410 | 6,340 | 6,380 | -30 | -0.5% | 10,183 |
| 2018/10/16 | 6,450 | 6,470 | 6,410 | 6,410 | -40 | -0.6% | 11,562 |
| 2018/10/15 | 6,400 | 6,470 | 6,400 | 6,450 | +20 | +0.3% | 7,446 |
| 2018/10/12 | 6,510 | 6,560 | 6,420 | 6,430 | -30 | -0.5% | 19,052 |
| 2018/10/11 | 6,350 | 6,470 | 6,350 | 6,460 | +270 | +4.4% | 30,747 |
| 2018/10/10 | 6,180 | 6,210 | 6,170 | 6,190 | -30 | -0.5% | 5,160 |
| 2018/10/09 | 6,220 | 6,270 | 6,190 | 6,220 | +70 | +1.1% | 13,379 |
| 2018/10/05 | 6,170 | 6,170 | 6,130 | 6,150 | +60 | +1% | 23,803 |
| 2018/10/04 | 6,100 | 6,110 | 6,060 | 6,090 | -110 | -1.8% | 31,180 |
| 2018/10/03 | 6,280 | 6,280 | 6,200 | 6,200 | -10 | -0.2% | 25,024 |
| 2018/10/02 | 6,200 | 6,230 | 6,180 | 6,210 | -130 | -2.1% | 28,145 |
| 2018/10/01 | 6,400 | 6,400 | 6,340 | 6,340 | -170 | -2.6% | 21,543 |
| 2018/09/28 | 6,520 | 6,540 | 6,500 | 6,510 | -60 | -0.9% | 6,483 |
1451～
1500
件表示中 / 1633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
