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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 919 | 919 | 913 | 913 | -6 | -0.7% | 41,545 |
| 2024/04/11 | 920 | 922 | 914 | 919 | -13 | -1.4% | 112,021 |
| 2024/04/10 | 928 | 934 | 928 | 932 | +8 | +0.9% | 47,173 |
| 2024/04/09 | 925 | 925 | 921 | 924 | -10 | -1.1% | 25,220 |
| 2024/04/08 | 925 | 939 | 925 | 934 | +12 | +1.3% | 47,832 |
| 2024/04/05 | 925 | 928 | 918 | 922 | -10 | -1.1% | 103,623 |
| 2024/04/04 | 939 | 939 | 930 | 932 | -11 | -1.2% | 121,340 |
| 2024/04/03 | 944 | 947 | 940 | 943 | -10 | -1% | 71,519 |
| 2024/04/02 | 956 | 959 | 952 | 953 | -3 | -0.3% | 37,436 |
| 2024/04/01 | 965 | 966 | 956 | 956 | -9 | -0.9% | 40,166 |
| 2024/03/29 | 966 | 968 | 963 | 965 | -7 | -0.7% | 39,444 |
| 2024/03/28 | 972 | 976 | 970 | 972 | -8 | -0.8% | 27,055 |
| 2024/03/27 | 976 | 980 | 976 | 980 | +9 | +0.9% | 25,593 |
| 2024/03/26 | 971 | 973 | 969 | 971 | -9 | -0.9% | 60,268 |
| 2024/03/25 | 986 | 986 | 978 | 980 | -6 | -0.6% | 54,489 |
| 2024/03/22 | 981 | 989 | 981 | 986 | +6 | +0.6% | 75,981 |
| 2024/03/21 | 981 | 985 | 979 | 980 | -2 | -0.2% | 123,060 |
| 2024/03/19 | 990 | 994 | 982 | 982 | -14 | -1.4% | 226,645 |
| 2024/03/18 | 1,002 | 1,003 | 996 | 996 | -11 | -1.1% | 117,796 |
| 2024/03/15 | 1,011 | 1,013 | 1,001 | 1,007 | -14 | -1.4% | 141,756 |
| 2024/03/14 | 1,022 | 1,025 | 1,020 | 1,021 | -13 | -1.3% | 76,176 |
| 2024/03/13 | 1,034 | 1,038 | 1,032 | 1,034 | +1 | +0.1% | 18,432 |
| 2024/03/12 | 1,045 | 1,046 | 1,033 | 1,033 | -18 | -1.7% | 52,369 |
| 2024/03/11 | 1,051 | 1,057 | 1,050 | 1,051 | +20 | +1.9% | 140,526 |
| 2024/03/08 | 1,038 | 1,038 | 1,031 | 1,031 | -8 | -0.8% | 10,095 |
| 2024/03/07 | 1,034 | 1,039 | 1,032 | 1,039 | +4 | +0.4% | 24,207 |
| 2024/03/06 | 1,038 | 1,038 | 1,033 | 1,035 | +3 | +0.3% | 13,475 |
| 2024/03/05 | 1,030 | 1,034 | 1,029 | 1,032 | +2 | +0.2% | 20,786 |
| 2024/03/04 | 1,026 | 1,031 | 1,025 | 1,030 | -5 | -0.5% | 38,862 |
| 2024/03/01 | 1,039 | 1,039 | 1,034 | 1,035 | -1 | -0.1% | 29,446 |
| 2024/02/29 | 1,040 | 1,040 | 1,033 | 1,036 | +5 | +0.5% | 26,504 |
| 2024/02/28 | 1,035 | 1,035 | 1,030 | 1,031 | -4 | -0.4% | 29,721 |
| 2024/02/27 | 1,036 | 1,040 | 1,035 | 1,035 | -13 | -1.2% | 21,115 |
| 2024/02/26 | 1,050 | 1,052 | 1,045 | 1,048 | +12 | +1.2% | 33,351 |
| 2024/02/22 | 1,031 | 1,037 | 1,030 | 1,036 | -3 | -0.3% | 38,884 |
| 2024/02/21 | 1,039 | 1,042 | 1,034 | 1,039 | +8 | +0.8% | 20,737 |
| 2024/02/20 | 1,031 | 1,035 | 1,029 | 1,031 | -6 | -0.6% | 41,605 |
| 2024/02/19 | 1,035 | 1,039 | 1,031 | 1,037 | ±0 | ±0% | 24,009 |
| 2024/02/16 | 1,033 | 1,039 | 1,032 | 1,037 | -16 | -1.5% | 86,803 |
| 2024/02/15 | 1,047 | 1,055 | 1,045 | 1,053 | +19 | +1.8% | 89,938 |
| 2024/02/14 | 1,032 | 1,037 | 1,031 | 1,034 | -7 | -0.7% | 66,472 |
| 2024/02/13 | 1,039 | 1,044 | 1,038 | 1,041 | -5 | -0.5% | 147,113 |
| 2024/02/09 | 1,043 | 1,050 | 1,043 | 1,046 | -23 | -2.2% | 85,698 |
| 2024/02/08 | 1,075 | 1,078 | 1,066 | 1,069 | -16 | -1.5% | 11,591 |
| 2024/02/07 | 1,085 | 1,088 | 1,082 | 1,085 | ±0 | ±0% | 4,625 |
| 2024/02/06 | 1,085 | 1,089 | 1,082 | 1,085 | -6 | -0.5% | 23,785 |
| 2024/02/05 | 1,091 | 1,094 | 1,089 | 1,091 | +2 | +0.2% | 45,497 |
| 2024/02/02 | 1,086 | 1,090 | 1,085 | 1,089 | +19 | +1.8% | 123,246 |
| 2024/02/01 | 1,066 | 1,070 | 1,060 | 1,070 | +25 | +2.4% | 111,190 |
| 2024/01/31 | 1,046 | 1,052 | 1,042 | 1,045 | -4 | -0.4% | 38,632 |
151～
200
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
