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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 8,090 | 8,140 | 8,060 | 8,140 | +170 | +2.1% | 3,167 |
| 2019/01/31 | 7,990 | 8,010 | 7,950 | 7,970 | -90 | -1.1% | 5,241 |
| 2019/01/30 | 8,060 | 8,100 | 8,000 | 8,060 | -150 | -1.8% | 7,828 |
| 2019/01/29 | 8,260 | 8,290 | 8,210 | 8,210 | +100 | +1.2% | 6,334 |
| 2019/01/28 | 8,060 | 8,120 | 8,030 | 8,110 | +140 | +1.8% | 7,694 |
| 2019/01/25 | 8,090 | 8,090 | 7,940 | 7,970 | -170 | -2.1% | 4,006 |
| 2019/01/24 | 8,110 | 8,160 | 8,090 | 8,140 | +90 | +1.1% | 6,328 |
| 2019/01/23 | 8,120 | 8,120 | 8,020 | 8,050 | +30 | +0.4% | 6,577 |
| 2019/01/22 | 7,890 | 8,040 | 7,890 | 8,020 | +110 | +1.4% | 4,721 |
| 2019/01/21 | 7,960 | 8,000 | 7,890 | 7,910 | -150 | -1.9% | 8,147 |
| 2019/01/18 | 8,150 | 8,160 | 8,040 | 8,060 | -150 | -1.8% | 8,673 |
| 2019/01/17 | 8,170 | 8,210 | 8,140 | 8,210 | -40 | -0.5% | 2,598 |
| 2019/01/16 | 8,250 | 8,300 | 8,220 | 8,250 | -60 | -0.7% | 4,060 |
| 2019/01/15 | 8,460 | 8,460 | 8,310 | 8,310 | +160 | +2% | 8,374 |
| 2019/01/11 | 8,180 | 8,210 | 8,130 | 8,150 | -140 | -1.7% | 5,336 |
| 2019/01/10 | 8,160 | 8,300 | 8,150 | 8,290 | -70 | -0.8% | 12,744 |
| 2019/01/09 | 8,490 | 8,520 | 8,360 | 8,360 | -340 | -3.9% | 9,025 |
| 2019/01/08 | 8,680 | 8,770 | 8,630 | 8,700 | ±0 | ±0% | 6,539 |
| 2019/01/07 | 8,650 | 8,760 | 8,650 | 8,700 | -250 | -2.8% | 8,310 |
| 2019/01/04 | 9,060 | 9,160 | 8,940 | 8,950 | -210 | -2.3% | 14,521 |
| 2018/12/28 | 9,200 | 9,210 | 9,060 | 9,160 | +180 | +2% | 12,038 |
| 2018/12/27 | 8,890 | 9,110 | 8,890 | 8,980 | -920 | -9.3% | 22,730 |
| 2018/12/26 | 9,800 | 9,940 | 9,640 | 9,900 | -140 | -1.4% | 17,050 |
| 2018/12/25 | 9,800 | 10,040 | 9,740 | 10,040 | +890 | +9.7% | 39,414 |
| 2018/12/21 | 9,080 | 9,160 | 9,040 | 9,150 | +280 | +3.2% | 29,305 |
| 2018/12/20 | 8,780 | 8,890 | 8,760 | 8,870 | +10 | +0.1% | 8,788 |
| 2018/12/19 | 8,860 | 8,880 | 8,800 | 8,860 | +330 | +3.9% | 16,358 |
| 2018/12/18 | 8,420 | 8,550 | 8,420 | 8,530 | +330 | +4% | 25,402 |
| 2018/12/17 | 8,200 | 8,230 | 8,190 | 8,200 | +90 | +1.1% | 2,204 |
| 2018/12/14 | 8,070 | 8,130 | 8,040 | 8,110 | -80 | -1% | 2,910 |
| 2018/12/13 | 8,250 | 8,250 | 8,180 | 8,190 | +20 | +0.2% | 6,010 |
| 2018/12/12 | 8,200 | 8,230 | 8,120 | 8,170 | -140 | -1.7% | 12,455 |
| 2018/12/11 | 8,310 | 8,340 | 8,260 | 8,310 | +220 | +2.7% | 10,279 |
| 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 |
1601～
1650
件表示中 / 1816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
