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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 7,450 | 7,470 | 7,410 | 7,420 | +190 | +2.6% | 15,260 |
| 2018/07/13 | 7,270 | 7,280 | 7,220 | 7,230 | -30 | -0.4% | 4,432 |
| 2018/07/12 | 7,300 | 7,350 | 7,250 | 7,260 | +150 | +2.1% | 19,473 |
| 2018/07/11 | 7,060 | 7,180 | 7,060 | 7,110 | +50 | +0.7% | 11,106 |
| 2018/07/10 | 7,140 | 7,140 | 7,050 | 7,060 | -160 | -2.2% | 14,433 |
| 2018/07/09 | 7,250 | 7,270 | 7,210 | 7,220 | -30 | -0.4% | 6,477 |
| 2018/07/06 | 7,250 | 7,300 | 7,250 | 7,250 | +10 | +0.1% | 8,187 |
| 2018/07/05 | 7,210 | 7,270 | 7,200 | 7,240 | +20 | +0.3% | 5,712 |
| 2018/07/04 | 7,210 | 7,240 | 7,190 | 7,220 | +40 | +0.6% | 11,106 |
| 2018/07/03 | 7,250 | 7,250 | 7,150 | 7,180 | -10 | -0.1% | 9,699 |
| 2018/07/02 | 7,180 | 7,200 | 7,120 | 7,190 | -30 | -0.4% | 17,237 |
| 2018/06/29 | 7,200 | 7,240 | 7,190 | 7,220 | -20 | -0.3% | 16,388 |
| 2018/06/28 | 7,260 | 7,270 | 7,220 | 7,240 | -120 | -1.6% | 17,770 |
| 2018/06/27 | 7,410 | 7,410 | 7,330 | 7,360 | -200 | -2.6% | 16,120 |
| 2018/06/26 | 7,590 | 7,620 | 7,540 | 7,560 | -70 | -0.9% | 4,734 |
| 2018/06/25 | 7,570 | 7,660 | 7,570 | 7,630 | -10 | -0.1% | 6,782 |
| 2018/06/22 | 7,680 | 7,690 | 7,610 | 7,640 | +70 | +0.9% | 10,208 |
| 2018/06/21 | 7,570 | 7,590 | 7,540 | 7,570 | +40 | +0.5% | 7,064 |
| 2018/06/20 | 7,540 | 7,570 | 7,510 | 7,530 | -70 | -0.9% | 12,006 |
| 2018/06/19 | 7,540 | 7,620 | 7,510 | 7,600 | -90 | -1.2% | 11,573 |
| 2018/06/18 | 7,700 | 7,750 | 7,680 | 7,690 | +270 | +3.6% | 41,893 |
| 2018/06/15 | 7,440 | 7,460 | 7,410 | 7,420 | +10 | +0.1% | 14,389 |
| 2018/06/14 | 7,390 | 7,410 | 7,360 | 7,410 | -30 | -0.4% | 4,301 |
| 2018/06/13 | 7,450 | 7,470 | 7,420 | 7,440 | +80 | +1.1% | 3,293 |
| 2018/06/12 | 7,400 | 7,400 | 7,360 | 7,360 | -100 | -1.3% | 7,908 |
| 2018/06/11 | 7,460 | 7,460 | 7,420 | 7,460 | +40 | +0.5% | 2,973 |
| 2018/06/08 | 7,370 | 7,420 | 7,340 | 7,420 | -90 | -1.2% | 12,981 |
| 2018/06/07 | 7,480 | 7,550 | 7,480 | 7,510 | +40 | +0.5% | 6,845 |
| 2018/06/06 | 7,540 | 7,540 | 7,460 | 7,470 | -60 | -0.8% | 30,295 |
| 2018/06/05 | 7,520 | 7,540 | 7,490 | 7,530 | +50 | +0.7% | 13,318 |
| 2018/06/04 | 7,490 | 7,490 | 7,450 | 7,480 | +30 | +0.4% | 12,124 |
| 2018/06/01 | 7,450 | 7,470 | 7,400 | 7,450 | +10 | +0.1% | 13,008 |
| 2018/05/31 | 7,420 | 7,490 | 7,420 | 7,440 | -260 | -3.4% | 18,037 |
| 2018/05/30 | 7,730 | 7,760 | 7,630 | 7,700 | +30 | +0.4% | 28,228 |
| 2018/05/29 | 7,640 | 7,700 | 7,630 | 7,670 | -70 | -0.9% | 19,161 |
| 2018/05/28 | 7,630 | 7,770 | 7,600 | 7,740 | +370 | +5% | 85,760 |
| 2018/05/25 | 7,370 | 7,370 | 7,320 | 7,370 | +80 | +1.1% | 25,097 |
| 2018/05/24 | 7,240 | 7,300 | 7,230 | 7,290 | +30 | +0.4% | 18,099 |
| 2018/05/23 | 7,200 | 7,270 | 7,170 | 7,260 | +80 | +1.1% | 21,205 |
| 2018/05/22 | 7,170 | 7,200 | 7,170 | 7,180 | -20 | -0.3% | 7,625 |
| 2018/05/21 | 7,240 | 7,250 | 7,190 | 7,200 | -10 | -0.1% | 8,713 |
| 2018/05/18 | 7,210 | 7,230 | 7,180 | 7,210 | -60 | -0.8% | 8,477 |
| 2018/05/17 | 7,290 | 7,290 | 7,250 | 7,270 | -110 | -1.5% | 13,097 |
| 2018/05/16 | 7,400 | 7,420 | 7,370 | 7,380 | -70 | -0.9% | 21,397 |
| 2018/05/15 | 7,450 | 7,460 | 7,420 | 7,450 | -170 | -2.2% | 15,396 |
| 2018/05/14 | 7,570 | 7,620 | 7,570 | 7,620 | +60 | +0.8% | 7,997 |
| 2018/05/11 | 7,500 | 7,570 | 7,490 | 7,560 | +60 | +0.8% | 12,672 |
| 2018/05/10 | 7,500 | 7,530 | 7,480 | 7,500 | -150 | -2% | 21,264 |
| 2018/05/09 | 7,710 | 7,740 | 7,600 | 7,650 | -160 | -2% | 28,433 |
| 2018/05/08 | 7,810 | 7,810 | 7,770 | 7,810 | +40 | +0.5% | 11,746 |
1551～
1600
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
