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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,520 | 6,540 | 6,500 | 6,510 | -60 | -0.9% | 6,483 |
| 2018/09/27 | 6,600 | 6,600 | 6,550 | 6,570 | -20 | -0.3% | 8,673 |
| 2018/09/26 | 6,630 | 6,630 | 6,590 | 6,590 | -40 | -0.6% | 10,237 |
| 2018/09/25 | 6,670 | 6,670 | 6,620 | 6,630 | -190 | -2.8% | 27,583 |
| 2018/09/21 | 6,860 | 6,870 | 6,820 | 6,820 | ±0 | ±0% | 5,959 |
| 2018/09/20 | 6,840 | 6,850 | 6,810 | 6,820 | -40 | -0.6% | 8,635 |
| 2018/09/19 | 6,890 | 6,900 | 6,860 | 6,860 | -160 | -2.3% | 11,035 |
| 2018/09/18 | 7,010 | 7,020 | 6,990 | 7,020 | +60 | +0.9% | 5,897 |
| 2018/09/14 | 6,950 | 6,960 | 6,930 | 6,960 | +50 | +0.7% | 4,637 |
| 2018/09/13 | 6,870 | 6,920 | 6,870 | 6,910 | +30 | +0.4% | 10,311 |
| 2018/09/12 | 6,900 | 6,910 | 6,880 | 6,880 | -170 | -2.4% | 15,614 |
| 2018/09/11 | 7,080 | 7,090 | 7,040 | 7,050 | -40 | -0.6% | 2,567 |
| 2018/09/10 | 7,130 | 7,130 | 7,080 | 7,090 | -90 | -1.3% | 6,088 |
| 2018/09/07 | 7,170 | 7,200 | 7,170 | 7,180 | +110 | +1.6% | 7,457 |
| 2018/09/06 | 7,080 | 7,110 | 7,070 | 7,070 | +50 | +0.7% | 4,973 |
| 2018/09/05 | 7,030 | 7,030 | 6,970 | 7,020 | +20 | +0.3% | 6,271 |
| 2018/09/04 | 7,000 | 7,030 | 6,990 | 7,000 | -70 | -1% | 9,019 |
| 2018/09/03 | 7,050 | 7,080 | 7,050 | 7,070 | +30 | +0.4% | 11,876 |
| 2018/08/31 | 7,060 | 7,070 | 7,030 | 7,040 | +40 | +0.6% | 11,312 |
| 2018/08/30 | 7,000 | 7,030 | 6,980 | 7,000 | -120 | -1.7% | 9,658 |
| 2018/08/29 | 7,120 | 7,140 | 7,110 | 7,120 | +30 | +0.4% | 3,751 |
| 2018/08/28 | 7,100 | 7,100 | 7,060 | 7,090 | -30 | -0.4% | 7,100 |
| 2018/08/27 | 7,130 | 7,130 | 7,110 | 7,120 | -30 | -0.4% | 6,463 |
| 2018/08/24 | 7,180 | 7,180 | 7,130 | 7,150 | -60 | -0.8% | 14,329 |
| 2018/08/23 | 7,230 | 7,270 | 7,200 | 7,210 | -190 | -2.6% | 4,010 |
| 2018/08/22 | 7,430 | 7,460 | 7,400 | 7,400 | -70 | -0.9% | 2,390 |
| 2018/08/21 | 7,510 | 7,520 | 7,470 | 7,470 | -40 | -0.5% | 2,853 |
| 2018/08/20 | 7,490 | 7,530 | 7,470 | 7,510 | +20 | +0.3% | 3,722 |
| 2018/08/17 | 7,450 | 7,500 | 7,450 | 7,490 | +10 | +0.1% | 1,234 |
| 2018/08/16 | 7,540 | 7,580 | 7,470 | 7,480 | +120 | +1.6% | 11,129 |
| 2018/08/15 | 7,370 | 7,380 | 7,350 | 7,360 | +10 | +0.1% | 2,494 |
| 2018/08/14 | 7,390 | 7,390 | 7,340 | 7,350 | -40 | -0.5% | 5,353 |
| 2018/08/13 | 7,350 | 7,420 | 7,340 | 7,390 | -20 | -0.3% | 2,517 |
| 2018/08/10 | 7,380 | 7,440 | 7,380 | 7,410 | +80 | +1.1% | 7,768 |
| 2018/08/09 | 7,360 | 7,370 | 7,330 | 7,330 | +190 | +2.7% | 7,158 |
| 2018/08/08 | 7,140 | 7,170 | 7,130 | 7,140 | -70 | -1% | 3,122 |
| 2018/08/07 | 7,220 | 7,250 | 7,210 | 7,210 | -70 | -1% | 2,832 |
| 2018/08/06 | 7,310 | 7,310 | 7,250 | 7,280 | +20 | +0.3% | 2,646 |
| 2018/08/03 | 7,240 | 7,280 | 7,240 | 7,260 | -40 | -0.5% | 1,707 |
| 2018/08/02 | 7,290 | 7,340 | 7,280 | 7,300 | +100 | +1.4% | 9,514 |
| 2018/08/01 | 7,200 | 7,230 | 7,180 | 7,200 | +80 | +1.1% | 1,562 |
| 2018/07/31 | 7,120 | 7,140 | 7,120 | 7,120 | -40 | -0.6% | 1,755 |
| 2018/07/30 | 7,190 | 7,190 | 7,160 | 7,160 | +50 | +0.7% | 1,901 |
| 2018/07/27 | 7,130 | 7,160 | 7,110 | 7,110 | -60 | -0.8% | 6,206 |
| 2018/07/26 | 7,150 | 7,190 | 7,130 | 7,170 | -30 | -0.4% | 3,659 |
| 2018/07/25 | 7,250 | 7,250 | 7,200 | 7,200 | -130 | -1.8% | 6,839 |
| 2018/07/24 | 7,330 | 7,350 | 7,300 | 7,330 | -40 | -0.5% | 6,530 |
| 2018/07/23 | 7,370 | 7,400 | 7,350 | 7,370 | +40 | +0.5% | 18,937 |
| 2018/07/20 | 7,340 | 7,400 | 7,310 | 7,330 | -20 | -0.3% | 5,393 |
| 2018/07/19 | 7,300 | 7,350 | 7,290 | 7,350 | -60 | -0.8% | 4,175 |
1501～
1550
件表示中 / 1634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
